Dimensional Emerging Core Equity Market ETF (DFAE)

DFAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.38	37.57	37.27	37.53	37.53	-0.74%	3,723,678
Apr 27, 2026	37.96	38.00	37.74	37.81	37.81	-0.18%	652,758
Apr 24, 2026	37.68	37.95	37.55	37.88	37.88	2.02%	734,640
Apr 23, 2026	37.39	37.56	36.76	37.13	37.13	-1.75%	2,860,602
Apr 22, 2026	37.54	37.82	37.50	37.79	37.79	1.97%	562,172
Apr 21, 2026	37.67	37.74	37.01	37.06	37.06	-1.46%	645,030
Apr 20, 2026	37.56	37.65	37.41	37.61	37.61	-0.66%	748,568
Apr 17, 2026	37.80	38.19	37.72	37.86	37.86	1.94%	1,071,494
Apr 16, 2026	37.16	37.28	36.91	37.14	37.14	0.43%	851,127
Apr 15, 2026	36.93	37.05	36.78	36.98	36.98	-0.11%	932,018
Apr 14, 2026	36.68	37.04	36.51	37.02	37.02	1.68%	828,055
Apr 13, 2026	35.78	36.44	35.75	36.41	36.41	0.97%	895,638
Apr 10, 2026	36.14	36.24	35.94	36.06	36.06	0.53%	477,419
Apr 9, 2026	35.67	36.01	35.42	35.87	35.87	-0.22%	950,546
Apr 8, 2026	36.00	36.25	35.63	35.95	35.95	5.24%	870,415
Apr 7, 2026	34.04	34.17	33.59	34.16	34.16	0.29%	1,081,893
Apr 6, 2026	33.98	34.21	33.86	34.06	34.06	0.77%	1,027,453
Apr 2, 2026	33.15	34.02	33.12	33.80	33.80	-0.97%	1,028,611
Apr 1, 2026	34.07	34.44	34.00	34.13	34.13	0.80%	1,900,434
Mar 31, 2026	32.83	33.88	32.80	33.86	33.86	3.52%	1,765,018
Mar 30, 2026	33.13	33.15	32.54	32.71	32.71	-0.76%	1,187,279
Mar 27, 2026	33.09	33.28	32.87	32.96	32.96	-0.36%	1,699,696
Mar 26, 2026	33.58	33.78	33.08	33.08	33.08	-3.22%	1,915,815
Mar 25, 2026	34.24	34.40	34.02	34.18	34.18	1.58%	802,374
Mar 24, 2026	33.42	33.86	33.39	33.65	33.65	-1.69%	1,544,938
Mar 23, 2026	34.01	34.52	33.77	34.23	34.18	2.98%	1,410,733
Mar 20, 2026	34.04	34.09	33.15	33.24	33.19	-3.32%	2,541,490
Mar 19, 2026	33.72	34.55	33.64	34.38	34.33	0.23%	1,130,443
Mar 18, 2026	34.77	34.90	34.29	34.30	34.25	-1.97%	1,286,984
Mar 17, 2026	35.14	35.17	34.88	34.99	34.94	0.55%	1,641,835
Mar 16, 2026	34.60	34.93	34.57	34.80	34.75	2.69%	970,513
Mar 13, 2026	34.42	34.63	33.83	33.89	33.84	-0.35%	1,479,119
Mar 12, 2026	34.62	34.62	33.96	34.01	33.96	-2.99%	1,402,430
Mar 11, 2026	34.97	35.22	34.82	35.06	35.01	0.26%	1,312,060
Mar 10, 2026	34.96	35.62	34.76	34.97	34.92	0.14%	1,290,169
Mar 9, 2026	33.87	35.01	33.62	34.92	34.87	1.93%	1,679,357
Mar 6, 2026	33.98	34.48	33.87	34.26	34.21	-0.46%	928,816
Mar 5, 2026	34.72	34.94	33.99	34.42	34.37	-2.22%	1,272,331
Mar 4, 2026	34.95	35.45	34.72	35.20	35.15	0.98%	1,412,371
Mar 3, 2026	34.61	35.10	33.92	34.86	34.81	-4.75%	2,210,115
Mar 2, 2026	36.22	36.77	36.22	36.60	36.54	-1.64%	2,003,682
Feb 27, 2026	36.95	37.24	36.90	37.21	37.15	-0.03%	719,333
Feb 26, 2026	37.51	37.55	36.89	37.22	37.16	-0.93%	1,324,148
Feb 25, 2026	37.63	37.63	37.40	37.57	37.51	1.02%	846,140
Feb 24, 2026	36.93	37.31	36.89	37.19	37.13	1.50%	2,104,114
Feb 23, 2026	36.82	36.95	36.55	36.64	36.58	-1.00%	1,057,565
Feb 20, 2026	36.27	37.01	36.19	37.01	36.95	2.04%	1,599,679
Feb 19, 2026	36.16	36.27	36.01	36.27	36.21	-0.22%	1,018,699
Feb 18, 2026	36.25	36.55	36.19	36.35	36.29	0.50%	913,662
Feb 17, 2026	36.05	36.28	35.78	36.17	36.11	-0.33%	923,419

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.