Dimensional Emerging Core Equity Market ETF (DFAE) Historical Stock Data
25.54 ↑0.15 (0.59%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DFAE is up 0.03% a day on average. There have been 19 days where Dimensional Emerging Core Equity Market ETF closed green and 11 days where DFAE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 25.53 | 25.54 | ↑$0.01 (0.04%) | 25.41 | 25.55 | 1.66M |
| 2024-05-02 | 25.09 | 25.39 | ↑$0.30 (1.20%) | 25.06 | 25.44 | 1.35M |
| 2024-05-01 | 24.75 | 24.80 | ↑$0.05 (0.20%) | 24.75 | 25.08 | 654.65K |
| 2024-04-30 | 24.94 | 24.81 | ↓$0.13 (-0.52%) | 24.80 | 24.97 | 603.34K |
| 2024-04-29 | 25.01 | 25.10 | ↑$0.09 (0.36%) | 24.94 | 25.11 | 604.55K |
| 2024-04-26 | 24.87 | 24.87 | ↑$0.00 (0.00%) | 24.79 | 24.88 | 769.92K |
| 2024-04-25 | 24.34 | 24.62 | ↑$0.28 (1.15%) | 24.34 | 24.64 | 707.79K |
| 2024-04-24 | 24.55 | 24.53 | ↓$0.02 (-0.08%) | 24.45 | 24.58 | 557.42K |
| 2024-04-23 | 24.30 | 24.46 | ↑$0.16 (0.66%) | 24.26 | 24.47 | 676.96K |
| 2024-04-22 | 24.11 | 24.28 | ↑$0.17 (0.71%) | 24.04 | 24.30 | 647.74K |
| 2024-04-19 | 24.11 | 24.08 | ↓$0.03 (-0.12%) | 24.01 | 24.13 | 3.68M |
| 2024-04-18 | 24.22 | 24.18 | ↓$0.04 (-0.17%) | 24.10 | 24.29 | 893.12K |
| 2024-04-17 | 24.22 | 24.07 | ↓$0.15 (-0.62%) | 23.99 | 24.22 | 777.78K |
| 2024-04-16 | 24.00 | 24.03 | ↑$0.03 (0.13%) | 23.95 | 24.13 | 647.07K |
| 2024-04-15 | 24.65 | 24.36 | ↓$0.29 (-1.18%) | 24.32 | 24.65 | 431.22K |
| 2024-04-12 | 24.71 | 24.51 | ↓$0.20 (-0.81%) | 24.46 | 24.72 | 629.32K |
| 2024-04-11 | 25.01 | 25.03 | ↑$0.02 (0.08%) | 24.87 | 25.05 | 401.46K |
| 2024-04-10 | 24.91 | 24.86 | ↓$0.05 (-0.20%) | 24.79 | 24.93 | 638.90K |
| 2024-04-09 | 25.21 | 25.21 | ↑$0.00 (0.00%) | 25.09 | 25.24 | 570.03K |
| 2024-04-08 | 25.00 | 25.04 | ↑$0.04 (0.16%) | 25.00 | 25.07 | 445.44K |
| 2024-04-05 | 24.82 | 24.89 | ↑$0.07 (0.28%) | 24.76 | 24.93 | 657.31K |
| 2024-04-04 | 25.14 | 24.84 | ↓$0.30 (-1.19%) | 24.82 | 25.19 | 450.73K |
| 2024-04-03 | 24.80 | 24.91 | ↑$0.11 (0.44%) | 24.76 | 24.97 | 598.78K |
| 2024-04-02 | 24.85 | 24.88 | ↑$0.03 (0.12%) | 24.83 | 24.92 | 590.94K |
| 2024-04-01 | 24.75 | 24.77 | ↑$0.02 (0.08%) | 24.72 | 24.94 | 633.06K |
| 2024-03-28 | 24.70 | 24.72 | ↑$0.02 (0.08%) | 24.66 | 24.77 | 451.43K |
| 2024-03-27 | 24.56 | 24.64 | ↑$0.08 (0.33%) | 24.54 | 24.64 | 1.08M |
| 2024-03-26 | 24.67 | 24.57 | ↓$0.10 (-0.41%) | 24.55 | 24.67 | 1.25M |
| 2024-03-25 | 24.55 | 24.63 | ↑$0.08 (0.33%) | 24.53 | 24.66 | 638.66K |
| 2024-03-22 | 24.62 | 24.60 | ↓$0.02 (-0.08%) | 24.55 | 24.64 | 540.28K |
Create an account or log in to view more rows.
$DFAE Come on.. Let it fall.. buy later bulls
$DFAE Another boring day I believe
$DFAE bounce back baby
$DFAE more shorts the better idc
$DFAE Algorithms are playing games
$DFAE tomorrow will be an explosion day
I believe it!
$DFAE Pamp it higher...
$DFAE Silly Bears tricks are for kids
$DFAE buy buy buy!!
$DFAE When they tell me diversifying is for idiots