Dimensional Emerging Markets ex China Core Equity ETF (DEXC)
NYSEARCA: DEXC · Real-Time Price · USD
59.11
+0.17 (0.29%)
At close: Dec 5, 2025, 4:00 PM EST
59.11
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DEXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.26 | 59.47 | 58.99 | 59.11 | 59.11 | 0.29% | 4,130 |
| Dec 4, 2025 | 58.99 | 58.99 | 58.71 | 58.94 | 58.94 | -0.02% | 12,183 |
| Dec 3, 2025 | 58.72 | 58.95 | 58.72 | 58.95 | 58.95 | 0.29% | 10,142 |
| Dec 2, 2025 | 58.84 | 58.84 | 58.56 | 58.78 | 58.78 | 0.34% | 28,169 |
| Dec 1, 2025 | 58.71 | 58.77 | 58.57 | 58.58 | 58.58 | -0.44% | 6,627 |
| Nov 28, 2025 | 58.68 | 58.84 | 58.68 | 58.84 | 58.84 | 0.32% | 6,145 |
| Nov 26, 2025 | 58.35 | 58.73 | 58.35 | 58.65 | 58.65 | 1.02% | 4,632 |
| Nov 25, 2025 | 57.61 | 58.09 | 57.49 | 58.06 | 58.06 | 0.33% | 4,565 |
| Nov 24, 2025 | 57.62 | 57.87 | 57.62 | 57.87 | 57.87 | 0.73% | 5,528 |
| Nov 21, 2025 | 57.15 | 57.50 | 56.94 | 57.45 | 57.45 | -0.23% | 12,252 |
| Nov 20, 2025 | 58.90 | 58.90 | 57.58 | 57.58 | 57.58 | -1.17% | 5,496 |
| Nov 19, 2025 | 58.45 | 58.45 | 58.04 | 58.26 | 58.26 | -0.17% | 6,111 |
| Nov 18, 2025 | 58.21 | 58.44 | 58.05 | 58.36 | 58.36 | -0.56% | 6,155 |
| Nov 17, 2025 | 59.11 | 59.14 | 58.43 | 58.69 | 58.69 | -0.93% | 8,031 |
| Nov 14, 2025 | 59.25 | 59.43 | 59.24 | 59.24 | 59.24 | 0.56% | 4,177 |
| Nov 13, 2025 | 59.59 | 59.59 | 58.91 | 58.91 | 58.91 | -1.27% | 3,802 |
| Nov 12, 2025 | 59.69 | 59.75 | 59.60 | 59.67 | 59.67 | 0.06% | 3,738 |
| Nov 11, 2025 | 59.52 | 59.70 | 59.46 | 59.63 | 59.63 | 0.17% | 4,220 |
| Nov 10, 2025 | 59.24 | 59.53 | 59.06 | 59.53 | 59.53 | 1.85% | 9,445 |
| Nov 7, 2025 | 58.20 | 58.45 | 58.19 | 58.45 | 58.45 | -0.27% | 1,813 |
| Nov 6, 2025 | 59.11 | 59.11 | 58.57 | 58.61 | 58.61 | -1.43% | 6,347 |
| Nov 5, 2025 | 59.17 | 59.58 | 59.17 | 59.46 | 59.46 | 0.93% | 10,344 |
| Nov 4, 2025 | 59.35 | 59.38 | 58.85 | 58.91 | 58.91 | -1.98% | 17,683 |
| Nov 3, 2025 | 59.93 | 60.18 | 59.93 | 60.10 | 60.10 | 0.91% | 7,768 |
| Oct 31, 2025 | 59.66 | 59.66 | 59.45 | 59.56 | 59.56 | 0.12% | 3,884 |
| Oct 30, 2025 | 59.57 | 59.66 | 59.49 | 59.49 | 59.49 | -0.74% | 2,530 |
| Oct 29, 2025 | 60.30 | 60.30 | 59.92 | 59.93 | 59.93 | 0.35% | 4,722 |
| Oct 28, 2025 | 59.41 | 59.82 | 59.41 | 59.72 | 59.72 | 0.22% | 4,753 |
| Oct 27, 2025 | 59.40 | 59.59 | 59.39 | 59.59 | 59.59 | 0.68% | 8,863 |
| Oct 24, 2025 | 59.25 | 59.26 | 59.13 | 59.19 | 59.19 | 0.53% | 10,291 |
| Oct 23, 2025 | 58.75 | 58.97 | 58.75 | 58.88 | 58.88 | 0.56% | 36,977 |
| Oct 22, 2025 | 58.70 | 58.76 | 58.53 | 58.55 | 58.55 | 0.32% | 3,325 |
| Oct 21, 2025 | 58.45 | 58.58 | 58.37 | 58.37 | 58.37 | -0.94% | 3,326 |
| Oct 20, 2025 | 58.78 | 59.03 | 58.78 | 58.92 | 58.92 | 1.10% | 4,793 |
| Oct 17, 2025 | 58.16 | 58.31 | 57.83 | 58.28 | 58.28 | -0.03% | 6,786 |
| Oct 16, 2025 | 58.35 | 58.55 | 58.13 | 58.30 | 58.30 | 0.67% | 4,695 |
| Oct 15, 2025 | 57.73 | 57.92 | 57.58 | 57.91 | 57.91 | 1.79% | 8,214 |
| Oct 14, 2025 | 56.52 | 57.14 | 56.52 | 56.89 | 56.89 | -0.80% | 4,951 |
| Oct 13, 2025 | 57.19 | 57.44 | 57.09 | 57.35 | 57.35 | 2.63% | 4,917 |
| Oct 10, 2025 | 56.27 | 56.27 | 55.88 | 55.88 | 55.88 | -2.53% | 2,688 |
| Oct 9, 2025 | 57.63 | 57.63 | 57.31 | 57.33 | 57.33 | -0.74% | 4,813 |
| Oct 8, 2025 | 57.40 | 57.79 | 57.39 | 57.76 | 57.76 | 0.86% | 10,439 |
| Oct 7, 2025 | 57.73 | 57.73 | 57.27 | 57.27 | 57.27 | -0.50% | 3,078 |
| Oct 6, 2025 | 57.66 | 57.67 | 57.56 | 57.56 | 57.56 | 0.38% | 3,420 |
| Oct 3, 2025 | 57.47 | 57.47 | 57.33 | 57.34 | 57.34 | 0.46% | 4,402 |
| Oct 2, 2025 | 57.03 | 57.12 | 56.86 | 57.08 | 57.08 | -0.04% | 11,082 |
| Oct 1, 2025 | 57.08 | 57.11 | 57.04 | 57.10 | 57.10 | 0.95% | 4,324 |
| Sep 30, 2025 | 56.40 | 56.56 | 56.40 | 56.56 | 56.56 | 0.32% | 7,070 |
| Sep 29, 2025 | 56.51 | 56.59 | 56.38 | 56.38 | 56.38 | 0.36% | 5,418 |
| Sep 26, 2025 | 56.02 | 56.18 | 56.02 | 56.18 | 56.18 | -0.28% | 4,052 |