Dimensional ETF Trust - Dimensional Emerging Markets Core Equity 2 ETF (DFEM) Historical Stock Data
33.20 ↑0.21 (0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFEM is up 0.02% a day on average. There have been 19 days where Dimensional ETF Trust - Dimensional Emerging Markets Core Equity 2 ETF closed green and 11 days where DFEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 33.07 | 33.20 | ↑$0.13 (0.39%) | 33.06 | 33.20 | 415.40K |
| 2025-12-24 | 33.00 | 32.99 | ↓$0.01 (-0.03%) | 32.96 | 33.02 | 363.43K |
| 2025-12-23 | 32.71 | 32.93 | ↑$0.22 (0.67%) | 32.70 | 32.93 | 820.50K |
| 2025-12-22 | 32.71 | 32.76 | ↑$0.05 (0.15%) | 32.71 | 32.79 | 866.47K |
| 2025-12-19 | 32.45 | 32.56 | ↑$0.11 (0.34%) | 32.45 | 32.65 | 1.05M |
| 2025-12-18 | 32.29 | 32.26 | ↓$0.03 (-0.09%) | 32.23 | 32.42 | 1.03M |
| 2025-12-17 | 32.31 | 31.92 | ↓$0.39 (-1.21%) | 31.91 | 32.32 | 873.37K |
| 2025-12-16 | 32.13 | 32.11 | ↓$0.02 (-0.06%) | 32.01 | 32.20 | 1.38M |
| 2025-12-15 | 32.78 | 32.54 | ↓$0.24 (-0.73%) | 32.54 | 32.78 | 881.50K |
| 2025-12-12 | 32.87 | 32.54 | ↓$0.33 (-1.00%) | 32.46 | 32.93 | 750.42K |
| 2025-12-11 | 32.77 | 32.88 | ↑$0.11 (0.34%) | 32.64 | 32.91 | 1.86M |
| 2025-12-10 | 32.76 | 32.98 | ↑$0.22 (0.67%) | 32.67 | 33.03 | 707.58K |
| 2025-12-09 | 32.60 | 32.72 | ↑$0.12 (0.37%) | 32.54 | 32.72 | 2.49M |
| 2025-12-08 | 32.85 | 32.72 | ↓$0.13 (-0.40%) | 32.63 | 32.85 | 0.91M |
| 2025-12-05 | 32.79 | 32.83 | ↑$0.04 (0.11%) | 32.79 | 33.03 | 665.93K |
| 2025-12-04 | 32.70 | 32.65 | ↓$0.05 (-0.15%) | 32.56 | 32.70 | 470.29K |
| 2025-12-03 | 32.55 | 32.67 | ↑$0.12 (0.37%) | 32.50 | 32.67 | 613.42K |
| 2025-12-02 | 32.63 | 32.64 | ↑$0.01 (0.03%) | 32.50 | 32.67 | 710.24K |
| 2025-12-01 | 32.52 | 32.61 | ↑$0.09 (0.28%) | 32.52 | 32.70 | 733.27K |
| 2025-11-28 | 32.56 | 32.67 | ↑$0.12 (0.35%) | 32.56 | 32.67 | 205.08K |
| 2025-11-26 | 32.42 | 32.50 | ↑$0.08 (0.25%) | 32.34 | 32.55 | 649.95K |
| 2025-11-25 | 32.19 | 32.32 | ↑$0.13 (0.40%) | 31.97 | 32.33 | 751.45K |
| 2025-11-24 | 31.85 | 32.15 | ↑$0.30 (0.94%) | 31.85 | 32.19 | 688.13K |
| 2025-11-21 | 31.62 | 31.90 | ↑$0.28 (0.89%) | 31.49 | 32.01 | 800.78K |
| 2025-11-20 | 32.61 | 31.95 | ↓$0.66 (-2.02%) | 31.93 | 32.68 | 642.73K |
| 2025-11-19 | 32.28 | 32.34 | ↑$0.06 (0.19%) | 32.23 | 32.51 | 632.11K |
| 2025-11-18 | 32.40 | 32.46 | ↑$0.06 (0.19%) | 32.25 | 32.56 | 704.18K |
| 2025-11-17 | 32.83 | 32.69 | ↓$0.14 (-0.43%) | 32.57 | 32.98 | 674.14K |
| 2025-11-14 | 32.81 | 33.08 | ↑$0.27 (0.82%) | 32.80 | 33.24 | 614.77K |
| 2025-11-13 | 33.38 | 33.03 | ↓$0.35 (-1.05%) | 32.96 | 33.41 | 538.31K |
Create an account or log in to view more rows.
$DFEM volume = money
$DFEM Fuk the 1% even though i feel like the 1%
$DFEM HODL
$DFEM Shorts are calling in all the favors
$DFEM diamond balls
$DFEM we always finish green after a red week. Less go!
$DFEM buy and hold and get rewarded
$DFEM nice!!!
$DFEM back to business
$DFEM Bears get cremated today