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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 23.95 | 24.14 | ↑$0.19 (0.79%) | 23.80 | 24.21 | 754.39K |
| 2023-01-31 | 23.73 | 23.84 | ↑$0.11 (0.46%) | 23.64 | 23.84 | 492.20K |
| 2023-01-30 | 23.92 | 23.83 | ↓$0.09 (-0.38%) | 23.81 | 23.97 | 484.25K |
| 2023-01-27 | 24.27 | 24.25 | ↓$0.02 (-0.08%) | 24.16 | 24.31 | 377.24K |
| 2023-01-26 | 24.36 | 24.36 | ↑$0.00 (0.00%) | 24.21 | 24.36 | 509.34K |
| 2023-01-25 | 24.03 | 24.17 | ↑$0.14 (0.58%) | 23.90 | 24.17 | 366.38K |
| 2023-01-24 | 24.06 | 24.13 | ↑$0.07 (0.29%) | 23.87 | 24.17 | 760.36K |
| 2023-01-23 | 24.04 | 24.14 | ↑$0.10 (0.42%) | 23.98 | 24.27 | 501.87K |
| 2023-01-20 | 23.76 | 23.98 | ↑$0.22 (0.93%) | 23.74 | 23.98 | 504.73K |
| 2023-01-19 | 23.60 | 23.66 | ↑$0.06 (0.25%) | 23.54 | 23.71 | 1.07M |
| 2023-01-18 | 23.73 | 23.44 | ↓$0.29 (-1.22%) | 23.43 | 23.80 | 466.95K |
| 2023-01-17 | 23.59 | 23.59 | ↑$0.00 (0.00%) | 23.50 | 23.61 | 405.34K |
| 2023-01-13 | 23.49 | 23.67 | ↑$0.18 (0.77%) | 23.46 | 23.69 | 752.17K |
| 2023-01-12 | 23.47 | 23.56 | ↑$0.09 (0.38%) | 23.26 | 23.60 | 1.63M |
| 2023-01-11 | 23.29 | 23.44 | ↑$0.15 (0.64%) | 23.24 | 23.44 | 495.16K |
| 2023-01-10 | 23.22 | 23.34 | ↑$0.12 (0.52%) | 23.13 | 23.34 | 638.56K |
| 2023-01-09 | 23.26 | 23.18 | ↓$0.08 (-0.34%) | 23.18 | 23.33 | 591.54K |
| 2023-01-06 | 22.74 | 23.03 | ↑$0.29 (1.28%) | 22.61 | 23.04 | 0.97M |
| 2023-01-05 | 22.47 | 22.57 | ↑$0.10 (0.45%) | 22.44 | 22.61 | 528.94K |
| 2023-01-04 | 22.39 | 22.69 | ↑$0.30 (1.34%) | 22.30 | 22.69 | 790.59K |
| 2023-01-03 | 22.18 | 22.09 | ↓$0.09 (-0.41%) | 22.04 | 22.30 | 597.02K |
| 2022-12-30 | 22.08 | 21.95 | ↓$0.13 (-0.59%) | 21.87 | 22.15 | 0.99M |
| 2022-12-29 | 22.08 | 22.21 | ↑$0.13 (0.59%) | 22.06 | 22.23 | 821.98K |
| 2022-12-28 | 22.10 | 21.86 | ↓$0.24 (-1.09%) | 21.83 | 22.13 | 1M |
| 2022-12-27 | 22.07 | 22.21 | ↑$0.14 (0.63%) | 22.07 | 22.27 | 1.79M |
| 2022-12-23 | 21.87 | 21.87 | ↑$0.00 (0.00%) | 21.76 | 21.92 | 1.05M |
| 2022-12-22 | 21.98 | 21.88 | ↓$0.10 (-0.45%) | 21.71 | 22.00 | 0.97M |
| 2022-12-21 | 21.91 | 22.09 | ↑$0.18 (0.82%) | 21.83 | 22.09 | 758.83K |
| 2022-12-20 | 21.86 | 21.90 | ↑$0.04 (0.18%) | 21.79 | 21.96 | 822.53K |
| 2022-12-19 | 22.20 | 22.06 | ↓$0.14 (-0.63%) | 22.00 | 22.20 | 890.72K |
Create an account or log in to view more rows.
$DFAE Not another do nothing day
$DFAE see you on the moon
$DFAE 50% chance this will go up or down. I am a professional guys.
$DFAE why spike ?
$DFAE come to papa
$DFAE puts r going to print tomorrow
$DFAE let’s go baby!
$DFAE go to the bathroom
come back to green! I like it!
$DFAE If options never existed
what do you think this stock would be trading at?
$DFAE Don't like that...