Dimensional Emerging Markets ex China Core Equity ETF (DEXC)
NYSEARCA: DEXC · Real-Time Price · USD
73.42
-0.58 (-0.78%)
At close: Apr 28, 2026, 4:00 PM EDT
73.42
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
DEXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.11 | 73.52 | 73.07 | 73.42 | 73.42 | -0.78% | 6,316 |
| Apr 27, 2026 | 74.47 | 74.47 | 74.00 | 74.00 | 74.00 | -0.08% | 13,346 |
| Apr 24, 2026 | 73.77 | 74.12 | 73.65 | 74.06 | 74.06 | 2.26% | 22,006 |
| Apr 23, 2026 | 73.03 | 73.33 | 71.87 | 72.42 | 72.42 | -1.90% | 34,462 |
| Apr 22, 2026 | 73.26 | 73.94 | 73.25 | 73.82 | 73.82 | 2.03% | 11,042 |
| Apr 21, 2026 | 73.35 | 73.50 | 72.03 | 72.35 | 72.35 | -0.86% | 19,429 |
| Apr 20, 2026 | 72.96 | 73.22 | 72.77 | 72.98 | 72.98 | -0.90% | 17,823 |
| Apr 17, 2026 | 73.73 | 74.38 | 73.62 | 73.64 | 73.64 | 2.26% | 9,411 |
| Apr 16, 2026 | 71.77 | 72.32 | 71.66 | 72.01 | 72.01 | 0.50% | 30,917 |
| Apr 15, 2026 | 71.48 | 71.80 | 71.42 | 71.65 | 71.65 | -0.08% | 3,333 |
| Apr 14, 2026 | 71.06 | 71.71 | 70.95 | 71.71 | 71.71 | 1.88% | 22,356 |
| Apr 13, 2026 | 69.22 | 70.55 | 69.22 | 70.39 | 70.39 | 1.21% | 7,278 |
| Apr 10, 2026 | 69.81 | 69.83 | 69.48 | 69.55 | 69.55 | 0.40% | 124,410 |
| Apr 9, 2026 | 69.03 | 69.58 | 68.58 | 69.27 | 69.27 | -0.09% | 10,393 |
| Apr 8, 2026 | 69.65 | 69.66 | 68.75 | 69.33 | 69.33 | 5.85% | 11,056 |
| Apr 7, 2026 | 65.43 | 66.39 | 63.66 | 65.50 | 65.50 | 0.34% | 75,329 |
| Apr 6, 2026 | 65.36 | 65.50 | 65.16 | 65.28 | 65.28 | 1.07% | 7,185 |
| Apr 2, 2026 | 63.36 | 65.22 | 63.26 | 64.59 | 64.59 | -1.09% | 14,332 |
| Apr 1, 2026 | 65.47 | 66.01 | 65.30 | 65.30 | 65.30 | 0.68% | 63,998 |
| Mar 31, 2026 | 63.01 | 64.86 | 62.90 | 64.86 | 64.86 | 3.93% | 21,066 |
| Mar 30, 2026 | 63.38 | 63.38 | 62.15 | 62.41 | 62.41 | -1.07% | 9,147 |
| Mar 27, 2026 | 63.30 | 63.71 | 63.04 | 63.08 | 63.08 | -0.38% | 7,524 |
| Mar 26, 2026 | 64.48 | 64.75 | 63.32 | 63.32 | 63.32 | -3.45% | 10,523 |
| Mar 25, 2026 | 65.66 | 65.98 | 65.56 | 65.58 | 65.58 | 1.57% | 4,524 |
| Mar 24, 2026 | 64.22 | 64.93 | 64.22 | 64.57 | 64.57 | -2.46% | 6,254 |
| Mar 23, 2026 | 65.51 | 66.53 | 65.51 | 66.20 | 66.10 | 3.71% | 3,772 |
| Mar 20, 2026 | 65.61 | 65.61 | 63.83 | 63.83 | 63.74 | -3.59% | 6,818 |
| Mar 19, 2026 | 64.52 | 66.32 | 64.52 | 66.21 | 66.11 | 0.87% | 4,837 |
| Mar 18, 2026 | 66.45 | 66.54 | 65.64 | 65.64 | 65.55 | -1.65% | 19,946 |
| Mar 17, 2026 | 66.86 | 67.00 | 66.56 | 66.74 | 66.64 | 0.88% | 14,223 |
| Mar 16, 2026 | 65.64 | 66.23 | 65.63 | 66.16 | 66.06 | 3.39% | 14,711 |
| Mar 13, 2026 | 65.11 | 65.12 | 63.96 | 63.99 | 63.90 | -0.39% | 8,710 |
| Mar 12, 2026 | 65.65 | 65.65 | 64.24 | 64.24 | 64.15 | -3.38% | 22,373 |
| Mar 11, 2026 | 66.39 | 66.92 | 66.20 | 66.49 | 66.39 | 0.27% | 12,364 |
| Mar 10, 2026 | 66.36 | 67.64 | 65.98 | 66.31 | 66.21 | - | 13,914 |
| Mar 9, 2026 | 64.01 | 66.38 | 63.89 | 66.31 | 66.21 | 1.95% | 59,102 |
| Mar 6, 2026 | 64.66 | 65.47 | 64.38 | 65.04 | 64.95 | -0.81% | 17,085 |
| Mar 5, 2026 | 66.29 | 66.56 | 64.87 | 65.57 | 65.48 | -2.31% | 18,176 |
| Mar 4, 2026 | 66.43 | 67.74 | 66.21 | 67.12 | 67.02 | 0.66% | 16,410 |
| Mar 3, 2026 | 65.99 | 67.13 | 64.65 | 66.68 | 66.58 | -4.78% | 92,344 |
| Mar 2, 2026 | 69.42 | 70.50 | 69.33 | 70.03 | 69.93 | -1.78% | 9,916 |
| Feb 27, 2026 | 70.87 | 71.48 | 70.82 | 71.30 | 71.20 | -0.04% | 12,023 |
| Feb 26, 2026 | 72.30 | 72.30 | 70.87 | 71.33 | 71.23 | -0.54% | 27,195 |
| Feb 25, 2026 | 71.81 | 71.92 | 71.55 | 71.72 | 71.62 | 0.99% | 9,583 |
| Feb 24, 2026 | 70.61 | 71.38 | 70.61 | 71.02 | 70.92 | 1.88% | 11,213 |
| Feb 23, 2026 | 70.10 | 70.16 | 69.58 | 69.71 | 69.61 | -1.01% | 7,336 |
| Feb 20, 2026 | 69.28 | 70.51 | 69.28 | 70.42 | 70.32 | 2.41% | 5,178 |
| Feb 19, 2026 | 68.54 | 68.82 | 68.48 | 68.76 | 68.66 | -0.32% | 11,474 |
| Feb 18, 2026 | 68.72 | 69.32 | 68.68 | 68.98 | 68.88 | 0.48% | 10,492 |
| Feb 17, 2026 | 68.41 | 68.88 | 68.00 | 68.65 | 68.55 | -0.25% | 10,217 |
| Feb 13, 2026 | 68.38 | 68.97 | 67.92 | 68.82 | 68.72 | 0.70% | 10,560 |
| Feb 12, 2026 | 69.43 | 69.57 | 68.28 | 68.34 | 68.24 | -0.99% | 16,508 |
| Feb 11, 2026 | 68.48 | 69.02 | 68.24 | 69.02 | 68.92 | 2.18% | 7,145 |
| Feb 10, 2026 | 67.82 | 67.82 | 67.55 | 67.55 | 67.45 | 0.01% | 27,706 |
| Feb 9, 2026 | 67.06 | 67.76 | 67.05 | 67.54 | 67.44 | 0.93% | 17,680 |
| Feb 6, 2026 | 66.38 | 67.02 | 66.29 | 66.92 | 66.82 | 2.25% | 13,036 |
| Feb 5, 2026 | 65.35 | 66.03 | 65.31 | 65.45 | 65.36 | -0.62% | 23,540 |
| Feb 4, 2026 | 67.15 | 67.15 | 65.74 | 65.86 | 65.77 | -0.95% | 12,900 |
| Feb 3, 2026 | 66.98 | 66.98 | 65.99 | 66.49 | 66.39 | 0.86% | 24,480 |
| Feb 2, 2026 | 64.93 | 66.17 | 64.93 | 65.92 | 65.83 | 0.81% | 9,427 |
| Jan 30, 2026 | 66.24 | 66.33 | 65.28 | 65.39 | 65.30 | -1.65% | 12,401 |
| Jan 29, 2026 | 66.95 | 66.95 | 65.75 | 66.49 | 66.39 | -0.84% | 9,774 |
| Jan 28, 2026 | 67.10 | 67.10 | 66.51 | 67.05 | 66.95 | 0.62% | 42,664 |
| Jan 27, 2026 | 66.13 | 66.79 | 66.13 | 66.64 | 66.54 | 1.96% | 11,835 |
| Jan 26, 2026 | 65.44 | 65.69 | 65.31 | 65.36 | 65.27 | 0.34% | 18,068 |
| Jan 23, 2026 | 64.55 | 65.29 | 64.55 | 65.14 | 65.05 | 0.60% | 14,234 |
| Jan 22, 2026 | 64.69 | 65.03 | 64.69 | 64.75 | 64.66 | 0.95% | 13,928 |
| Jan 21, 2026 | 63.76 | 64.51 | 63.70 | 64.14 | 64.05 | 1.57% | 10,263 |
| Jan 20, 2026 | 63.27 | 63.65 | 63.15 | 63.15 | 63.06 | -0.71% | 12,403 |
| Jan 16, 2026 | 63.75 | 63.75 | 63.34 | 63.60 | 63.51 | 0.03% | 3,582 |
| Jan 15, 2026 | 63.72 | 63.99 | 63.58 | 63.58 | 63.49 | 0.41% | 10,759 |
| Jan 14, 2026 | 63.13 | 63.32 | 62.91 | 63.32 | 63.23 | 0.88% | 5,406 |
| Jan 13, 2026 | 62.97 | 62.97 | 62.63 | 62.77 | 62.68 | -0.47% | 7,028 |
| Jan 12, 2026 | 62.55 | 63.10 | 62.55 | 63.07 | 62.98 | 0.81% | 8,653 |
| Jan 9, 2026 | 62.38 | 62.67 | 62.26 | 62.56 | 62.47 | 0.55% | 12,494 |
| Jan 8, 2026 | 62.41 | 62.41 | 62.05 | 62.22 | 62.13 | -0.45% | 5,678 |
| Jan 7, 2026 | 62.71 | 62.73 | 62.40 | 62.50 | 62.41 | -0.40% | 36,458 |
| Jan 6, 2026 | 62.57 | 62.78 | 62.49 | 62.75 | 62.66 | 1.08% | 14,771 |
| Jan 5, 2026 | 62.04 | 62.14 | 61.78 | 62.08 | 61.99 | 0.53% | 15,662 |
| Jan 2, 2026 | 61.38 | 61.75 | 61.34 | 61.75 | 61.66 | 2.03% | 13,435 |
| Dec 31, 2025 | 60.65 | 61.16 | 60.52 | 60.52 | 60.43 | -0.12% | 3,204 |
| Dec 30, 2025 | 60.53 | 60.63 | 60.45 | 60.59 | 60.50 | 0.35% | 5,108 |
| Dec 29, 2025 | 60.21 | 60.50 | 60.13 | 60.38 | 60.29 | 0.10% | 11,166 |
| Dec 26, 2025 | 60.10 | 60.35 | 60.04 | 60.32 | 60.23 | 0.58% | 6,717 |
| Dec 24, 2025 | 59.91 | 60.09 | 59.71 | 59.97 | 59.88 | 0.08% | 1,645 |
| Dec 23, 2025 | 59.54 | 59.96 | 59.52 | 59.92 | 59.83 | 0.74% | 12,635 |
| Dec 22, 2025 | 59.41 | 59.52 | 58.60 | 59.48 | 59.39 | 0.44% | 13,868 |
| Dec 19, 2025 | 58.92 | 59.47 | 58.92 | 59.22 | 59.13 | 1.27% | 6,062 |
| Dec 18, 2025 | 58.53 | 58.70 | 58.48 | 58.48 | 58.40 | 1.02% | 11,168 |
| Dec 17, 2025 | 58.50 | 58.55 | 57.78 | 57.89 | 57.81 | -0.65% | 7,973 |
| Dec 16, 2025 | 58.29 | 58.43 | 58.02 | 58.27 | 58.19 | -1.19% | 12,123 |
| Dec 15, 2025 | 59.12 | 59.27 | 58.97 | 58.97 | 58.59 | 0.37% | 8,787 |
| Dec 12, 2025 | 59.49 | 59.53 | 58.74 | 58.75 | 58.37 | -1.29% | 7,535 |
| Dec 11, 2025 | 59.42 | 59.63 | 59.41 | 59.52 | 59.13 | -0.42% | 3,990 |
| Dec 10, 2025 | 59.33 | 59.99 | 59.19 | 59.77 | 59.38 | 0.78% | 11,476 |
| Dec 9, 2025 | 59.03 | 59.31 | 59.01 | 59.31 | 58.92 | 0.47% | 7,277 |
| Dec 8, 2025 | 59.21 | 59.24 | 58.84 | 59.03 | 58.64 | -0.14% | 16,976 |
| Dec 5, 2025 | 59.26 | 59.47 | 58.99 | 59.11 | 58.72 | 0.29% | 4,130 |
| Dec 4, 2025 | 58.99 | 58.99 | 58.71 | 58.94 | 58.56 | -0.02% | 12,183 |
| Dec 3, 2025 | 58.72 | 58.95 | 58.72 | 58.95 | 58.57 | 0.29% | 10,142 |