Dimensional Emerging Core Equity Market ETF (DFAE) Historical Stock Data

23.97 ↓0.18 (-0.72%)
As of February 2, 2023, 3:47pm EST.

Historical Data

In the past 30 trading days, DFAE is up 0.20% a day on average. There have been 21 days where Dimensional Emerging Core Equity Market ETF closed green and 9 days where DFAE closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0123.9524.14↑$0.19 (0.79%)23.8024.21754.39K
2023-01-3123.7323.84↑$0.11 (0.46%)23.6423.84492.20K
2023-01-3023.9223.83↓$0.09 (-0.38%)23.8123.97484.25K
2023-01-2724.2724.25↓$0.02 (-0.08%)24.1624.31377.24K
2023-01-2624.3624.36↑$0.00 (0.00%)24.2124.36509.34K
2023-01-2524.0324.17↑$0.14 (0.58%)23.9024.17366.38K
2023-01-2424.0624.13↑$0.07 (0.29%)23.8724.17760.36K
2023-01-2324.0424.14↑$0.10 (0.42%)23.9824.27501.87K
2023-01-2023.7623.98↑$0.22 (0.93%)23.7423.98504.73K
2023-01-1923.6023.66↑$0.06 (0.25%)23.5423.711.07M
2023-01-1823.7323.44↓$0.29 (-1.22%)23.4323.80466.95K
2023-01-1723.5923.59↑$0.00 (0.00%)23.5023.61405.34K
2023-01-1323.4923.67↑$0.18 (0.77%)23.4623.69752.17K
2023-01-1223.4723.56↑$0.09 (0.38%)23.2623.601.63M
2023-01-1123.2923.44↑$0.15 (0.64%)23.2423.44495.16K
2023-01-1023.2223.34↑$0.12 (0.52%)23.1323.34638.56K
2023-01-0923.2623.18↓$0.08 (-0.34%)23.1823.33591.54K
2023-01-0622.7423.03↑$0.29 (1.28%)22.6123.040.97M
2023-01-0522.4722.57↑$0.10 (0.45%)22.4422.61528.94K
2023-01-0422.3922.69↑$0.30 (1.34%)22.3022.69790.59K
2023-01-0322.1822.09↓$0.09 (-0.41%)22.0422.30597.02K
2022-12-3022.0821.95↓$0.13 (-0.59%)21.8722.150.99M
2022-12-2922.0822.21↑$0.13 (0.59%)22.0622.23821.98K
2022-12-2822.1021.86↓$0.24 (-1.09%)21.8322.131M
2022-12-2722.0722.21↑$0.14 (0.63%)22.0722.271.79M
2022-12-2321.8721.87↑$0.00 (0.00%)21.7621.921.05M
2022-12-2221.9821.88↓$0.10 (-0.45%)21.7122.000.97M
2022-12-2121.9122.09↑$0.18 (0.82%)21.8322.09758.83K
2022-12-2021.8621.90↑$0.04 (0.18%)21.7921.96822.53K
2022-12-1922.2022.06↓$0.14 (-0.63%)22.0022.20890.72K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$DFAE see you on the moon

0 Like Report
ihatenewegg

$DFAE 50% chance this will go up or down. I am a professional guys.

0 Like Report
graffititrain

$DFAE go to the bathroom
come back to green! I like it!

0 Like Report
im_drank

$DFAE If options never existed
what do you think this stock would be trading at?

0 Like Report