Skip to main content
IC
Dimensional Emerging Core Equity Market ETF (DFAE)
NYSEARCA: DFAE · Real-Time Price · USD
27.21
-0.06 (-0.22%)
May 13, 2025, 9:44 AM - Market open

DFAE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202527.2427.3127.1527.2727.272.13%592,699
May 9, 202526.7626.8326.6626.7026.700.79%493,219
May 8, 202526.6626.6626.4826.4926.49-0.23%486,866
May 7, 202526.6026.6626.4526.5526.55-1.01%682,505
May 6, 202526.7726.9126.7226.8226.82-0.52%663,135
May 5, 202527.0127.0626.9526.9626.960.82%852,105
May 2, 202526.7226.8326.6426.7426.742.96%860,986
May 1, 202526.0026.1125.9525.9725.97-0.08%606,748
Apr 30, 202525.8826.0425.7925.9925.990.19%566,316
Apr 29, 202525.8926.0125.8925.9425.940.35%546,147
Apr 28, 202525.8225.8925.7225.8525.850.15%506,640
Apr 25, 202525.6325.8125.6025.8125.81-0.31%551,004
Apr 24, 202525.6825.9225.6325.8925.891.25%797,147
Apr 23, 202525.7125.8325.5425.5725.571.03%759,252
Apr 22, 202525.2125.4825.1725.3125.311.36%1,237,972
Apr 21, 202525.0825.1124.7924.9724.970.12%1,242,921
Apr 17, 202524.9725.1324.9324.9424.940.73%755,389
Apr 16, 202524.8725.0124.6524.7624.76-1.04%1,056,344
Apr 15, 202525.0825.1725.0225.0225.02-0.04%1,191,086
Apr 14, 202524.9625.1524.8725.0325.030.97%1,209,215
Apr 11, 202524.4724.8224.3624.7924.792.82%2,537,651
Apr 10, 202524.3524.3523.6924.1124.11-1.23%1,949,307
Apr 9, 202523.0124.5422.8324.4124.416.73%3,477,286
Apr 8, 202523.8023.8522.6822.8722.87-1.76%4,477,881
Apr 7, 202523.1324.0623.0123.2823.28-3.60%4,000,135
Apr 4, 202524.6624.6623.9424.1524.15-5.48%1,582,067
Apr 3, 202525.6025.7325.5025.5525.55-1.92%969,502
Apr 2, 202525.9726.1525.9326.0526.050.04%627,068
Apr 1, 202525.8726.0825.7826.0426.040.58%1,083,375
Mar 31, 202525.6825.9225.6025.8925.89-0.35%947,818
Mar 28, 202526.2026.2325.9325.9825.98-1.70%1,268,517
Mar 27, 202526.3726.5326.3126.4326.430.38%568,282
Mar 26, 202526.4626.4926.2826.3326.33-0.53%602,759
Mar 25, 202526.4926.5726.4526.4726.47-0.41%525,391
Mar 24, 202526.6326.6526.5326.5826.520.38%540,560
Mar 21, 202526.4426.5326.3826.4826.42-0.38%615,224
Mar 20, 202526.4926.6126.4526.5826.52-0.82%577,491
Mar 19, 202526.8026.9026.6626.8026.740.15%629,368
Mar 18, 202526.8026.8526.6526.7626.70-0.37%613,881
Mar 17, 202526.5926.8926.5026.8626.801.47%1,064,074
Mar 14, 202526.3226.4826.1026.4726.411.77%1,397,405
Mar 13, 202525.8426.0825.8226.0125.95-0.19%642,720
Mar 12, 202526.0826.1525.9426.0626.000.35%1,295,748
Mar 11, 202526.0826.1125.8125.9725.910.62%604,971
Mar 10, 202525.8926.0725.6525.8125.75-2.09%517,888
Mar 7, 202526.2126.4426.1526.3626.300.42%534,145
Mar 6, 202526.3726.4826.2126.2526.19-0.64%665,009
Mar 5, 202526.1126.4626.0826.4226.362.84%757,230
Mar 4, 202525.5925.9025.2925.6925.630.98%1,190,739
Mar 3, 202525.8125.8925.3825.4425.39-0.90%692,771