Skip to main content
Dimensional Emerging Core Equity Market ETF (DFAE)
NYSEARCA: DFAE · Real-Time Price · USD
28.63
+0.11 (0.39%)
Jun 11, 2025, 4:00 PM - Market closed

DFAE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202528.6928.7428.6028.6328.630.39%532,443
Jun 10, 202528.4828.5528.3928.5228.520.67%478,108
Jun 9, 202528.2128.3828.2028.3328.330.75%687,866
Jun 6, 202528.0428.1327.9928.1228.120.43%688,990
Jun 5, 202528.1128.1227.9428.0028.000.54%662,188
Jun 4, 202527.7627.9027.7227.8527.851.16%561,176
Jun 3, 202527.4827.5627.4027.5327.530.18%573,484
Jun 2, 202527.3227.4827.2827.4827.480.92%457,513
May 30, 202527.3527.3527.1027.2327.23-1.30%622,525
May 29, 202527.6927.7127.4827.5927.590.58%655,808
May 28, 202527.4727.5227.3027.4327.43-0.51%891,215
May 27, 202527.5427.5827.4727.5727.57-690,021
May 23, 202527.3027.6127.3027.5727.570.44%616,039
May 22, 202527.4627.5227.3627.4527.45-0.36%655,548
May 21, 202527.6127.7527.5127.5527.55-0.04%777,138
May 20, 202527.5027.5727.4227.5627.56-0.18%815,147
May 19, 202527.3627.6327.3627.6127.610.29%722,913
May 16, 202527.4627.5627.4327.5327.53-0.07%645,151
May 15, 202527.5327.5527.4127.5527.550.04%563,395
May 14, 202527.5627.6227.5027.5427.540.66%683,064
May 13, 202527.1527.4527.0927.3627.360.33%801,213
May 12, 202527.2427.3127.1527.2727.272.13%592,699
May 9, 202526.7626.8326.6626.7026.700.79%493,219
May 8, 202526.6626.6626.4826.4926.49-0.23%486,866
May 7, 202526.6026.6626.4526.5526.55-1.01%682,505
May 6, 202526.7726.9126.7226.8226.82-0.52%663,135
May 5, 202527.0127.0626.9526.9626.960.82%852,105
May 2, 202526.7226.8326.6426.7426.742.96%860,986
May 1, 202526.0026.1125.9525.9725.97-0.08%606,748
Apr 30, 202525.8826.0425.7925.9925.990.19%566,316
Apr 29, 202525.8926.0125.8925.9425.940.35%546,147
Apr 28, 202525.8225.8925.7225.8525.850.15%506,640
Apr 25, 202525.6325.8125.6025.8125.81-0.31%551,004
Apr 24, 202525.6825.9225.6325.8925.891.25%797,147
Apr 23, 202525.7125.8325.5425.5725.571.03%759,252
Apr 22, 202525.2125.4825.1725.3125.311.36%1,237,972
Apr 21, 202525.0825.1124.7924.9724.970.12%1,242,921
Apr 17, 202524.9725.1324.9324.9424.940.73%755,389
Apr 16, 202524.8725.0124.6524.7624.76-1.04%1,056,344
Apr 15, 202525.0825.1725.0225.0225.02-0.04%1,191,086
Apr 14, 202524.9625.1524.8725.0325.030.97%1,209,215
Apr 11, 202524.4724.8224.3624.7924.792.82%2,537,651
Apr 10, 202524.3524.3523.6924.1124.11-1.23%1,949,307
Apr 9, 202523.0124.5422.8324.4124.416.73%3,477,286
Apr 8, 202523.8023.8522.6822.8722.87-1.76%4,477,881
Apr 7, 202523.1324.0623.0123.2823.28-3.60%4,000,135
Apr 4, 202524.6624.6623.9424.1524.15-5.48%1,582,067
Apr 3, 202525.6025.7325.5025.5525.55-1.92%969,502
Apr 2, 202525.9726.1525.9326.0526.050.04%627,068
Apr 1, 202525.8726.0825.7826.0426.040.58%1,083,375