Skip to main content
logo
DFA Emerging Markets II (DFETX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.59
+0.06 (0.22%)
At close: Aug 26, 2026

DFETX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202627.5927.5927.5927.5927.590.22%
Aug 25, 202627.5327.5327.5327.5327.531.47%
Aug 24, 202627.1327.1327.1327.1327.13-1.42%
Aug 21, 202627.5227.5227.5227.5227.521.07%
Aug 20, 202627.2327.2327.2327.2327.230.74%
Aug 19, 202627.0327.0327.0327.0327.030.22%
Aug 18, 202626.9726.9726.9726.9726.97-2.49%
Aug 17, 202627.6627.6627.6627.6627.661.02%
Aug 14, 202627.3827.3827.3827.3827.38-0.22%
Aug 13, 202627.4427.4427.4427.4427.440.44%
Aug 12, 202627.3227.3227.3227.3227.321.75%
Aug 11, 202626.8526.8526.8526.8526.850.04%
Aug 10, 202626.8426.8426.8426.8426.84-0.19%
Aug 7, 202626.8926.8926.8926.8926.890.67%
Aug 6, 202626.7126.7126.7126.7126.71-0.74%
Aug 5, 202626.9126.9126.9126.9126.91-0.44%
Aug 4, 202627.0327.0327.0327.0327.032.12%
Aug 3, 202626.4726.4726.4726.4726.470.72%
Jul 31, 202626.2826.2826.2826.2826.281.94%
Jul 30, 202625.7825.7825.7825.7825.783.66%
Jul 29, 202624.8724.8724.8724.8724.87-2.39%
Jul 28, 202625.4825.4825.4825.4825.48-2.34%
Jul 27, 202626.0926.0926.0926.0926.090.50%
Jul 24, 202625.9625.9625.9625.9625.96-2.15%
Jul 23, 202626.5326.5326.5326.5326.53-0.41%
Jul 22, 202626.6426.6426.6426.6426.64-0.22%
Jul 21, 202626.7026.7026.7026.7026.703.13%
Jul 20, 202625.8925.8925.8925.8925.89-0.50%
Jul 17, 202626.0226.0226.0226.0226.02-1.40%
Jul 16, 202626.3926.3926.3926.3926.39-1.82%
Jul 15, 202626.8826.8826.8826.8826.880.22%
Jul 14, 202626.8226.8226.8226.8226.821.40%
Jul 13, 202626.4526.4526.4526.4526.45-3.26%
Jul 10, 202627.3427.3427.3427.3427.340.55%
Jul 9, 202627.1927.1927.1927.1927.190.44%
Jul 8, 202627.0727.0727.0727.0727.070.56%
Jul 7, 202626.9226.9226.9226.9226.92-2.89%
Jul 6, 202627.7227.7227.7227.7227.723.24%
Jul 2, 202626.8526.8526.8526.8526.85-1.79%
Jul 1, 202627.3427.3427.3427.3427.34-2.57%
Jun 30, 202628.0628.0628.0628.0628.061.37%
Jun 29, 202627.6827.6827.6827.6827.680.95%
Jun 26, 202627.4227.4227.4227.4227.42-1.61%
Jun 25, 202627.8727.8727.8727.8727.870.98%
Jun 24, 202627.6027.6027.6027.6027.600.40%
Jun 23, 202627.4927.4927.4927.4927.49-5.27%
Jun 22, 202629.0229.0229.0229.0229.020.28%
Jun 18, 202628.9428.9428.9428.9428.943.06%
Jun 17, 202628.0828.0828.0828.0828.08-0.07%
Jun 16, 202628.1028.1028.1028.1028.10-1.51%