Dimensional Emerging Core Equity Market ETF (DFAE)

NYSEARCA: DFAE · Real-Time Price · USD

39.41

-0.45 (-1.13%)

At close: Jun 26, 2026, 4:00 PM EDT

39.40

-0.01 (-0.03%)

After-hours: Jun 26, 2026, 8:00 PM EDT

DFAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.94	39.73	38.83	39.41	39.41	-1.13%	1,803,369
Jun 25, 2026	40.31	40.33	39.45	39.86	39.86	0.76%	1,155,747
Jun 24, 2026	39.54	39.74	39.21	39.56	39.56	0.08%	1,343,282
Jun 23, 2026	39.55	40.12	39.34	39.53	39.53	-5.29%	1,175,969
Jun 22, 2026	42.02	42.16	41.84	41.95	41.74	0.53%	1,603,753
Jun 18, 2026	41.45	41.86	41.39	41.73	41.52	2.88%	1,368,992
Jun 17, 2026	41.17	41.40	40.54	40.56	40.36	-0.27%	1,057,352
Jun 16, 2026	41.03	41.26	40.63	40.67	40.46	-1.57%	900,335
Jun 15, 2026	41.24	41.39	41.10	41.32	41.11	3.12%	1,220,505
Jun 12, 2026	39.88	40.21	39.61	40.07	39.87	0.48%	1,228,259
Jun 11, 2026	38.65	39.96	38.48	39.88	39.68	4.21%	1,239,305
Jun 10, 2026	38.62	39.16	38.23	38.27	38.08	-1.54%	1,230,367
Jun 9, 2026	39.66	39.78	37.93	38.87	38.67	0.05%	1,343,372
Jun 8, 2026	39.02	39.14	38.75	38.85	38.65	1.86%	1,011,774
Jun 5, 2026	39.44	39.52	38.06	38.14	37.95	-6.38%	1,736,596
Jun 4, 2026	40.42	40.85	40.16	40.74	40.53	-0.83%	974,104
Jun 3, 2026	41.32	41.39	40.92	41.08	40.87	-1.25%	862,865
Jun 2, 2026	41.30	41.65	41.08	41.60	41.39	0.73%	1,263,302
Jun 1, 2026	40.84	41.50	40.70	41.30	41.09	2.00%	1,388,421
May 29, 2026	40.70	40.76	40.43	40.49	40.29	-0.10%	647,333
May 28, 2026	39.93	40.63	39.83	40.53	40.33	0.41%	3,019,731
May 27, 2026	40.61	40.67	40.10	40.37	40.16	-0.36%	2,221,200
May 26, 2026	40.05	40.56	40.05	40.51	40.31	3.71%	1,074,625
May 22, 2026	39.15	39.36	39.02	39.06	38.86	0.10%	775,423
May 21, 2026	38.60	39.16	38.50	39.02	38.82	0.70%	977,894
May 20, 2026	38.20	38.77	38.11	38.75	38.55	1.84%	789,352
May 19, 2026	37.71	38.38	37.62	38.05	37.86	-1.09%	942,291
May 18, 2026	38.90	38.90	38.13	38.47	38.28	-0.05%	988,705
May 15, 2026	38.68	38.75	38.34	38.49	38.30	-3.36%	2,246,547
May 14, 2026	39.67	39.91	39.52	39.83	39.63	0.20%	1,163,036
May 13, 2026	39.36	39.86	39.22	39.75	39.55	1.90%	3,616,745
May 12, 2026	39.25	39.42	38.57	39.01	38.81	-2.98%	638,444
May 11, 2026	40.12	40.32	40.01	40.21	40.01	-0.02%	953,154
May 8, 2026	39.85	40.22	39.80	40.22	40.02	2.03%	820,942
May 7, 2026	40.01	40.02	39.37	39.42	39.22	-1.20%	1,019,162
May 6, 2026	39.61	39.98	39.42	39.90	39.70	2.62%	806,319
May 5, 2026	38.60	39.01	38.60	38.88	38.68	2.07%	1,476,901
May 4, 2026	38.27	38.54	37.94	38.09	37.90	-0.24%	997,835
May 1, 2026	37.98	38.52	37.98	38.18	37.99	0.16%	571,663
Apr 30, 2026	37.69	38.21	37.49	38.12	37.93	2.03%	1,030,194
Apr 29, 2026	37.58	37.60	37.23	37.36	37.17	-0.45%	1,241,259
Apr 28, 2026	37.38	37.57	37.27	37.53	37.34	-0.74%	3,820,050
Apr 27, 2026	37.96	38.00	37.74	37.81	37.62	-0.18%	652,758
Apr 24, 2026	37.68	37.95	37.55	37.88	37.69	2.02%	734,640
Apr 23, 2026	37.39	37.56	36.76	37.13	36.94	-1.75%	2,860,661
Apr 22, 2026	37.54	37.82	37.50	37.79	37.60	1.97%	562,222
Apr 21, 2026	37.67	37.74	37.01	37.06	36.87	-1.46%	645,030
Apr 20, 2026	37.56	37.65	37.41	37.61	37.42	-0.66%	748,568
Apr 17, 2026	37.80	38.19	37.72	37.86	37.67	1.94%	1,136,675
Apr 16, 2026	37.16	37.28	36.91	37.14	36.95	0.43%	851,157