Dimensional Emerging Core Equity Market ETF (DFAE)

NYSEARCA: DFAE · Real-Time Price · USD

37.24

-0.63 (-1.66%)

At close: Oct 16, 2026, 4:00 PM EDT

37.24

0.00 (0.00%)

After-hours: Oct 16, 2026, 4:10 PM EDT

DFAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	37.75	37.75	37.16	37.24	37.24	-1.66%	1,214,991
Oct 15, 2026	37.40	37.88	37.20	37.87	37.87	-0.79%	1,475,394
Oct 14, 2026	38.32	38.51	38.08	38.17	38.17	-1.83%	888,030
Oct 13, 2026	38.66	38.89	38.53	38.88	38.88	-0.46%	942,795
Oct 12, 2026	39.26	39.26	39.02	39.06	39.06	-0.86%	406,560
Oct 9, 2026	39.45	39.64	39.29	39.40	39.40	0.97%	772,753
Oct 8, 2026	39.23	39.31	38.82	39.02	39.02	-1.69%	836,049
Oct 7, 2026	39.60	39.77	39.44	39.69	39.69	-1.27%	741,844
Oct 6, 2026	40.47	40.53	40.19	40.20	40.20	-0.50%	675,988
Oct 5, 2026	40.25	40.49	40.23	40.40	40.40	1.35%	517,090
Oct 2, 2026	39.82	39.98	39.64	39.86	39.86	1.32%	566,625
Oct 1, 2026	39.32	39.46	38.99	39.34	39.34	0.08%	806,872
Sep 30, 2026	39.50	39.55	39.23	39.31	39.31	-0.88%	769,460
Sep 29, 2026	39.58	39.68	39.40	39.66	39.66	0.30%	760,838
Sep 28, 2026	39.50	39.70	39.16	39.54	39.54	-1.00%	603,413
Sep 25, 2026	39.81	40.03	39.67	39.94	39.94	1.11%	903,534
Sep 24, 2026	39.73	39.78	39.39	39.50	39.50	-0.58%	1,314,700
Sep 23, 2026	40.19	40.22	39.67	39.73	39.73	-1.97%	1,236,739
Sep 22, 2026	40.24	40.59	40.21	40.53	40.53	0.29%	1,234,364
Sep 21, 2026	40.40	40.76	40.32	40.68	40.41	2.39%	735,007
Sep 18, 2026	39.67	39.77	39.50	39.73	39.47	0.08%	822,625
Sep 17, 2026	39.64	39.78	39.56	39.70	39.44	1.72%	698,304
Sep 16, 2026	39.34	39.47	38.77	39.03	38.77	0.13%	1,024,307
Sep 15, 2026	39.20	39.20	38.87	38.98	38.72	-0.46%	958,874
Sep 14, 2026	39.16	39.44	39.02	39.16	38.90	-2.42%	896,116
Sep 11, 2026	40.20	40.28	40.04	40.13	39.87	1.24%	889,030
Sep 10, 2026	39.84	39.93	39.64	39.64	39.38	-2.17%	629,511
Sep 9, 2026	40.55	40.76	40.40	40.52	40.25	-0.15%	604,896
Sep 8, 2026	40.64	40.77	40.54	40.58	40.31	0.02%	1,496,635
Sep 4, 2026	40.05	40.59	40.05	40.57	40.30	1.45%	778,500
Sep 3, 2026	39.80	40.02	39.41	39.99	39.73	0.48%	626,009
Sep 2, 2026	39.62	39.82	39.59	39.80	39.54	0.53%	582,203
Sep 1, 2026	39.73	39.95	39.46	39.59	39.33	-0.33%	675,993
Aug 31, 2026	39.86	39.93	39.59	39.72	39.46	-0.18%	856,120
Aug 28, 2026	40.07	40.35	39.69	39.79	39.53	-0.53%	742,612
Aug 27, 2026	39.96	40.01	39.77	40.00	39.74	0.78%	794,049
Aug 26, 2026	39.79	39.86	39.66	39.69	39.43	-	894,333
Aug 25, 2026	39.44	39.71	39.37	39.69	39.43	1.69%	773,445
Aug 24, 2026	39.20	39.20	38.84	39.03	38.77	-1.16%	638,981
Aug 21, 2026	39.67	39.67	39.44	39.49	39.23	0.51%	832,079
Aug 20, 2026	39.06	39.39	39.02	39.29	39.03	0.56%	609,172
Aug 19, 2026	39.28	39.38	38.92	39.07	38.81	1.09%	569,112
Aug 18, 2026	39.03	39.15	38.62	38.65	38.40	-2.60%	1,286,921
Aug 17, 2026	39.71	40.05	39.66	39.68	39.42	0.81%	1,233,055
Aug 14, 2026	39.47	39.61	39.26	39.36	39.10	-0.15%	635,771
Aug 13, 2026	39.30	39.58	39.07	39.42	39.16	0.25%	740,971
Aug 12, 2026	39.46	39.57	39.21	39.32	39.06	1.42%	862,864
Aug 11, 2026	38.99	38.99	38.65	38.77	38.52	0.26%	646,411
Aug 10, 2026	38.71	38.78	38.53	38.67	38.42	-0.41%	687,980
Aug 7, 2026	38.96	40.10	38.50	38.83	38.57	0.88%	776,138