Dimensional Emerging Markets ex China Core Equity ETF (DEXC)
NYSEARCA: DEXC · Real-Time Price · USD
66.68
-3.35 (-4.78%)
At close: Mar 3, 2026, 4:00 PM EST
66.68
0.00 (0.00%)
After-hours: Mar 3, 2026, 8:00 PM EST
DEXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 65.99 | 67.13 | 64.65 | 66.68 | 66.68 | -4.78% | 92,224 |
| Mar 2, 2026 | 69.42 | 70.50 | 69.33 | 70.03 | 70.03 | -1.78% | 9,916 |
| Feb 27, 2026 | 70.87 | 71.48 | 70.82 | 71.30 | 71.30 | -0.04% | 12,023 |
| Feb 26, 2026 | 72.30 | 72.30 | 70.87 | 71.33 | 71.33 | -0.54% | 27,195 |
| Feb 25, 2026 | 71.81 | 71.92 | 71.55 | 71.72 | 71.72 | 0.99% | 9,523 |
| Feb 24, 2026 | 70.61 | 71.38 | 70.61 | 71.02 | 71.02 | 1.88% | 11,213 |
| Feb 23, 2026 | 70.10 | 70.16 | 69.58 | 69.71 | 69.71 | -1.01% | 7,336 |
| Feb 20, 2026 | 69.28 | 70.51 | 69.28 | 70.42 | 70.42 | 2.41% | 5,178 |
| Feb 19, 2026 | 68.54 | 68.82 | 68.48 | 68.76 | 68.76 | -0.32% | 11,474 |
| Feb 18, 2026 | 68.72 | 69.32 | 68.68 | 68.98 | 68.98 | 0.48% | 10,492 |
| Feb 17, 2026 | 68.41 | 68.88 | 68.00 | 68.65 | 68.65 | -0.25% | 10,217 |
| Feb 13, 2026 | 68.38 | 68.97 | 67.92 | 68.82 | 68.82 | 0.70% | 10,560 |
| Feb 12, 2026 | 69.43 | 69.57 | 68.28 | 68.34 | 68.34 | -0.99% | 16,448 |
| Feb 11, 2026 | 68.48 | 69.02 | 68.24 | 69.02 | 69.02 | 2.18% | 7,145 |
| Feb 10, 2026 | 67.82 | 67.82 | 67.55 | 67.55 | 67.55 | 0.01% | 27,706 |
| Feb 9, 2026 | 67.06 | 67.76 | 67.05 | 67.54 | 67.54 | 0.93% | 17,680 |
| Feb 6, 2026 | 66.38 | 67.02 | 66.29 | 66.92 | 66.92 | 2.25% | 13,036 |
| Feb 5, 2026 | 65.35 | 66.03 | 65.31 | 65.45 | 65.45 | -0.62% | 23,540 |
| Feb 4, 2026 | 67.15 | 67.15 | 65.74 | 65.86 | 65.86 | -0.95% | 12,900 |
| Feb 3, 2026 | 66.98 | 66.98 | 65.99 | 66.49 | 66.49 | 0.86% | 24,480 |
| Feb 2, 2026 | 64.93 | 66.17 | 64.93 | 65.92 | 65.92 | 0.81% | 9,427 |
| Jan 30, 2026 | 66.24 | 66.33 | 65.28 | 65.39 | 65.39 | -1.65% | 12,401 |
| Jan 29, 2026 | 66.95 | 66.95 | 65.75 | 66.49 | 66.49 | -0.84% | 9,774 |
| Jan 28, 2026 | 67.10 | 67.10 | 66.51 | 67.05 | 67.05 | 0.62% | 42,664 |
| Jan 27, 2026 | 66.13 | 66.79 | 66.13 | 66.64 | 66.64 | 1.96% | 11,835 |
| Jan 26, 2026 | 65.44 | 65.69 | 65.31 | 65.36 | 65.36 | 0.34% | 18,068 |
| Jan 23, 2026 | 64.55 | 65.29 | 64.55 | 65.14 | 65.14 | 0.60% | 14,234 |
| Jan 22, 2026 | 64.69 | 65.03 | 64.69 | 64.75 | 64.75 | 0.95% | 13,928 |
| Jan 21, 2026 | 63.76 | 64.51 | 63.70 | 64.14 | 64.14 | 1.57% | 10,263 |
| Jan 20, 2026 | 63.27 | 63.65 | 63.15 | 63.15 | 63.15 | -0.71% | 12,403 |
| Jan 16, 2026 | 63.75 | 63.75 | 63.34 | 63.60 | 63.60 | 0.03% | 3,582 |
| Jan 15, 2026 | 63.72 | 63.99 | 63.58 | 63.58 | 63.58 | 0.41% | 10,759 |
| Jan 14, 2026 | 63.13 | 63.32 | 62.91 | 63.32 | 63.32 | 0.88% | 5,406 |
| Jan 13, 2026 | 62.97 | 62.97 | 62.63 | 62.77 | 62.77 | -0.47% | 7,028 |
| Jan 12, 2026 | 62.55 | 63.10 | 62.55 | 63.07 | 63.07 | 0.81% | 8,653 |
| Jan 9, 2026 | 62.38 | 62.67 | 62.26 | 62.56 | 62.56 | 0.55% | 12,494 |
| Jan 8, 2026 | 62.41 | 62.41 | 62.05 | 62.22 | 62.22 | -0.45% | 5,678 |
| Jan 7, 2026 | 62.71 | 62.73 | 62.40 | 62.50 | 62.50 | -0.40% | 36,458 |
| Jan 6, 2026 | 62.57 | 62.78 | 62.49 | 62.75 | 62.75 | 1.08% | 14,771 |
| Jan 5, 2026 | 62.04 | 62.14 | 61.78 | 62.08 | 62.08 | 0.53% | 15,662 |
| Jan 2, 2026 | 61.38 | 61.75 | 61.34 | 61.75 | 61.75 | 2.03% | 13,435 |
| Dec 31, 2025 | 60.65 | 61.16 | 60.52 | 60.52 | 60.52 | -0.12% | 3,204 |
| Dec 30, 2025 | 60.53 | 60.63 | 60.45 | 60.59 | 60.59 | 0.35% | 5,108 |
| Dec 29, 2025 | 60.21 | 60.50 | 60.13 | 60.38 | 60.38 | 0.10% | 11,166 |
| Dec 26, 2025 | 60.10 | 60.35 | 60.04 | 60.32 | 60.32 | 0.58% | 6,717 |
| Dec 24, 2025 | 59.91 | 60.09 | 59.71 | 59.97 | 59.97 | 0.08% | 1,645 |
| Dec 23, 2025 | 59.54 | 59.96 | 59.52 | 59.92 | 59.92 | 0.74% | 12,635 |
| Dec 22, 2025 | 59.41 | 59.52 | 58.60 | 59.48 | 59.48 | 0.44% | 13,868 |
| Dec 19, 2025 | 58.92 | 59.47 | 58.92 | 59.22 | 59.22 | 1.27% | 6,062 |
| Dec 18, 2025 | 58.53 | 58.70 | 58.48 | 58.48 | 58.48 | 1.02% | 11,168 |
| Dec 17, 2025 | 58.50 | 58.55 | 57.78 | 57.89 | 57.89 | -0.65% | 7,973 |
| Dec 16, 2025 | 58.29 | 58.43 | 58.02 | 58.27 | 58.27 | -1.19% | 12,123 |
| Dec 15, 2025 | 59.12 | 59.27 | 58.97 | 58.97 | 58.67 | 0.37% | 8,787 |
| Dec 12, 2025 | 59.49 | 59.53 | 58.74 | 58.75 | 58.45 | -1.29% | 7,535 |
| Dec 11, 2025 | 59.42 | 59.63 | 59.41 | 59.52 | 59.22 | -0.42% | 3,990 |
| Dec 10, 2025 | 59.33 | 59.99 | 59.19 | 59.77 | 59.47 | 0.78% | 11,476 |
| Dec 9, 2025 | 59.03 | 59.31 | 59.01 | 59.31 | 59.01 | 0.47% | 7,277 |
| Dec 8, 2025 | 59.21 | 59.24 | 58.84 | 59.03 | 58.73 | -0.14% | 16,976 |
| Dec 5, 2025 | 59.26 | 59.47 | 58.99 | 59.11 | 58.81 | 0.29% | 4,130 |
| Dec 4, 2025 | 58.99 | 58.99 | 58.71 | 58.94 | 58.64 | -0.02% | 12,183 |
| Dec 3, 2025 | 58.72 | 58.95 | 58.72 | 58.95 | 58.65 | 0.29% | 10,142 |
| Dec 2, 2025 | 58.84 | 58.84 | 58.56 | 58.78 | 58.48 | 0.34% | 28,169 |
| Dec 1, 2025 | 58.71 | 58.77 | 58.57 | 58.58 | 58.28 | -0.44% | 6,627 |
| Nov 28, 2025 | 58.68 | 58.84 | 58.68 | 58.84 | 58.54 | 0.32% | 6,145 |
| Nov 26, 2025 | 58.35 | 58.73 | 58.35 | 58.65 | 58.35 | 1.02% | 4,632 |
| Nov 25, 2025 | 57.61 | 58.09 | 57.49 | 58.06 | 57.76 | 0.33% | 4,565 |
| Nov 24, 2025 | 57.62 | 57.87 | 57.62 | 57.87 | 57.58 | 0.73% | 5,528 |
| Nov 21, 2025 | 57.15 | 57.50 | 56.94 | 57.45 | 57.16 | -0.23% | 12,252 |
| Nov 20, 2025 | 58.90 | 58.90 | 57.58 | 57.58 | 57.29 | -1.17% | 5,496 |
| Nov 19, 2025 | 58.45 | 58.45 | 58.04 | 58.26 | 57.96 | -0.17% | 6,111 |
| Nov 18, 2025 | 58.21 | 58.44 | 58.05 | 58.36 | 58.06 | -0.56% | 6,155 |
| Nov 17, 2025 | 59.11 | 59.14 | 58.43 | 58.69 | 58.39 | -0.93% | 8,031 |
| Nov 14, 2025 | 59.25 | 59.43 | 59.24 | 59.24 | 58.94 | 0.56% | 4,177 |
| Nov 13, 2025 | 59.59 | 59.59 | 58.91 | 58.91 | 58.61 | -1.27% | 3,802 |
| Nov 12, 2025 | 59.69 | 59.75 | 59.60 | 59.67 | 59.37 | 0.06% | 3,738 |
| Nov 11, 2025 | 59.52 | 59.70 | 59.46 | 59.63 | 59.33 | 0.17% | 4,220 |
| Nov 10, 2025 | 59.24 | 59.53 | 59.06 | 59.53 | 59.23 | 1.85% | 9,445 |
| Nov 7, 2025 | 58.20 | 58.45 | 58.19 | 58.45 | 58.15 | -0.27% | 1,813 |
| Nov 6, 2025 | 59.11 | 59.11 | 58.57 | 58.61 | 58.31 | -1.43% | 6,347 |
| Nov 5, 2025 | 59.17 | 59.58 | 59.17 | 59.46 | 59.16 | 0.93% | 10,344 |
| Nov 4, 2025 | 59.35 | 59.38 | 58.85 | 58.91 | 58.61 | -1.98% | 17,683 |
| Nov 3, 2025 | 59.93 | 60.18 | 59.93 | 60.10 | 59.79 | 0.91% | 7,768 |
| Oct 31, 2025 | 59.66 | 59.66 | 59.45 | 59.56 | 59.26 | 0.12% | 3,884 |
| Oct 30, 2025 | 59.57 | 59.66 | 59.49 | 59.49 | 59.18 | -0.74% | 2,530 |
| Oct 29, 2025 | 60.30 | 60.30 | 59.92 | 59.93 | 59.62 | 0.35% | 4,722 |
| Oct 28, 2025 | 59.41 | 59.82 | 59.41 | 59.72 | 59.42 | 0.22% | 4,753 |
| Oct 27, 2025 | 59.40 | 59.59 | 59.39 | 59.59 | 59.29 | 0.68% | 8,863 |
| Oct 24, 2025 | 59.25 | 59.26 | 59.13 | 59.19 | 58.89 | 0.53% | 10,291 |
| Oct 23, 2025 | 58.75 | 58.97 | 58.75 | 58.88 | 58.58 | 0.56% | 36,977 |
| Oct 22, 2025 | 58.70 | 58.76 | 58.53 | 58.55 | 58.25 | 0.32% | 3,325 |
| Oct 21, 2025 | 58.45 | 58.58 | 58.37 | 58.37 | 58.07 | -0.94% | 3,326 |
| Oct 20, 2025 | 58.78 | 59.03 | 58.78 | 58.92 | 58.62 | 1.10% | 4,793 |
| Oct 17, 2025 | 58.16 | 58.31 | 57.83 | 58.28 | 57.98 | -0.03% | 6,786 |
| Oct 16, 2025 | 58.35 | 58.55 | 58.13 | 58.30 | 58.00 | 0.67% | 4,695 |
| Oct 15, 2025 | 57.73 | 57.92 | 57.58 | 57.91 | 57.62 | 1.79% | 8,214 |
| Oct 14, 2025 | 56.52 | 57.14 | 56.52 | 56.89 | 56.60 | -0.80% | 4,951 |
| Oct 13, 2025 | 57.19 | 57.44 | 57.09 | 57.35 | 57.06 | 2.63% | 4,917 |
| Oct 10, 2025 | 56.27 | 56.27 | 55.88 | 55.88 | 55.60 | -2.53% | 2,688 |
| Oct 9, 2025 | 57.63 | 57.63 | 57.31 | 57.33 | 57.04 | -0.74% | 4,813 |
| Oct 8, 2025 | 57.40 | 57.79 | 57.39 | 57.76 | 57.47 | 0.86% | 10,439 |