Dimensional Emerging Core Equity Market ETF (DFAE) Historical Stock Data
32.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFAE is down -0.07% a day on average. There have been 18 days where Dimensional Emerging Core Equity Market ETF closed green and 12 days where DFAE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 32.46 | 32.46 | ↑$0.00 (0.00%) | 32.39 | 32.48 | 232.72K |
| 2025-12-23 | 32.18 | 32.40 | ↑$0.22 (0.68%) | 32.17 | 32.40 | 1.05M |
| 2025-12-22 | 32.21 | 32.21 | ↑$0.00 (0.00%) | 32.09 | 32.27 | 0.98M |
| 2025-12-19 | 31.99 | 32.03 | ↑$0.04 (0.13%) | 31.87 | 32.11 | 801.91K |
| 2025-12-18 | 31.77 | 31.73 | ↓$0.04 (-0.13%) | 31.70 | 31.88 | 2.19M |
| 2025-12-17 | 31.77 | 31.39 | ↓$0.38 (-1.20%) | 31.37 | 31.78 | 898.16K |
| 2025-12-16 | 31.59 | 31.60 | ↑$0.01 (0.03%) | 31.47 | 31.67 | 728.26K |
| 2025-12-15 | 32.25 | 32.03 | ↓$0.22 (-0.68%) | 32.03 | 32.26 | 769.66K |
| 2025-12-12 | 32.40 | 32.05 | ↓$0.35 (-1.08%) | 31.95 | 32.45 | 569.79K |
| 2025-12-11 | 32.29 | 32.38 | ↑$0.09 (0.28%) | 32.18 | 32.42 | 596.61K |
| 2025-12-10 | 32.43 | 32.50 | ↑$0.07 (0.22%) | 32.22 | 32.57 | 693.23K |
| 2025-12-09 | 32.12 | 32.26 | ↑$0.14 (0.44%) | 32.09 | 32.26 | 449.20K |
| 2025-12-08 | 32.36 | 32.27 | ↓$0.09 (-0.28%) | 32.16 | 32.36 | 627.48K |
| 2025-12-05 | 32.40 | 32.28 | ↓$0.12 (-0.37%) | 32.27 | 32.52 | 660.97K |
| 2025-12-04 | 32.17 | 32.09 | ↓$0.08 (-0.25%) | 32.03 | 32.17 | 478.23K |
| 2025-12-03 | 32.00 | 32.12 | ↑$0.12 (0.37%) | 31.98 | 32.14 | 569.94K |
| 2025-12-02 | 32.08 | 32.10 | ↑$0.02 (0.06%) | 31.97 | 32.14 | 508.83K |
| 2025-12-01 | 32.03 | 32.07 | ↑$0.04 (0.12%) | 32.02 | 32.17 | 673.30K |
| 2025-11-28 | 32.06 | 32.15 | ↑$0.09 (0.28%) | 32.00 | 32.15 | 173.16K |
| 2025-11-26 | 31.96 | 32.04 | ↑$0.08 (0.25%) | 31.88 | 32.09 | 551.56K |
| 2025-11-25 | 31.71 | 31.83 | ↑$0.12 (0.38%) | 31.47 | 31.83 | 620.78K |
| 2025-11-24 | 31.41 | 31.70 | ↑$0.29 (0.92%) | 31.20 | 31.72 | 572.26K |
| 2025-11-21 | 31.13 | 31.41 | ↑$0.28 (0.90%) | 30.99 | 31.52 | 791.50K |
| 2025-11-20 | 32.18 | 31.45 | ↓$0.73 (-2.27%) | 31.44 | 32.20 | 1.03M |
| 2025-11-19 | 32.00 | 31.83 | ↓$0.17 (-0.53%) | 31.72 | 32.02 | 704.03K |
| 2025-11-18 | 31.83 | 31.96 | ↑$0.13 (0.41%) | 31.73 | 32.06 | 1.14M |
| 2025-11-17 | 32.22 | 32.13 | ↓$0.09 (-0.28%) | 32.02 | 32.45 | 512.40K |
| 2025-11-14 | 32.31 | 32.50 | ↑$0.19 (0.59%) | 32.03 | 32.67 | 778.02K |
| 2025-11-13 | 32.84 | 32.47 | ↓$0.37 (-1.13%) | 32.40 | 32.86 | 424.54K |
| 2025-11-12 | 32.83 | 32.82 | ↓$0.01 (-0.02%) | 32.73 | 32.83 | 425.08K |
Create an account or log in to view more rows.
$DFAE rip and dip today bulls
$DFAE Beautiful!! 😀
$DFAE come on I wana jump up and down
$DFAE time to run
$DFAE it can go lower
$DFAE Up! Up! Up! Up! Up! Up! Up!
$DFAE go to the bathroom
come back to green! I like it!
$DFAE dont be a POS today
$DFAE Just buy and hold
$DFAE time to make a big run Monday morning. Let's get it! ????????????????????????????