Dimensional Emerging Core Equity Market ETF (DFAE)

NYSEARCA: DFAE · Real-Time Price · USD

35.20

+0.34 (0.98%)

At close: Mar 4, 2026, 4:00 PM EST

35.20

0.00 (0.00%)

After-hours: Mar 4, 2026, 4:00 PM EST

DFAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	34.93	34.93	34.83	34.83	-	-0.09%	42,265
Mar 3, 2026	34.61	35.10	33.92	34.86	34.86	-4.75%	2,210,095
Mar 2, 2026	36.22	36.77	36.22	36.60	36.60	-1.64%	2,003,654
Feb 27, 2026	36.95	37.24	36.90	37.21	37.21	-0.03%	719,129
Feb 26, 2026	37.51	37.55	36.89	37.22	37.22	-0.93%	1,324,148
Feb 25, 2026	37.63	37.63	37.40	37.57	37.57	1.02%	846,140
Feb 24, 2026	36.93	37.31	36.89	37.19	37.19	1.50%	2,104,114
Feb 23, 2026	36.82	36.95	36.55	36.64	36.64	-1.00%	1,056,442
Feb 20, 2026	36.27	37.01	36.19	37.01	37.01	2.04%	1,599,679
Feb 19, 2026	36.16	36.27	36.01	36.27	36.27	-0.22%	1,018,699
Feb 18, 2026	36.25	36.55	36.19	36.35	36.35	0.50%	913,662
Feb 17, 2026	36.05	36.28	35.78	36.17	36.17	-0.33%	923,338
Feb 13, 2026	36.13	36.35	35.79	36.29	36.29	0.44%	689,944
Feb 12, 2026	36.75	36.75	36.08	36.13	36.13	-1.23%	906,601
Feb 11, 2026	36.29	36.61	36.13	36.58	36.58	1.53%	1,127,121
Feb 10, 2026	36.08	36.14	35.94	36.03	36.03	0.17%	858,998
Feb 9, 2026	35.60	36.02	35.57	35.97	35.97	0.95%	1,191,290
Feb 6, 2026	35.25	35.64	35.12	35.63	35.63	2.47%	671,261
Feb 5, 2026	34.77	35.09	34.64	34.77	34.77	-0.57%	1,123,327
Feb 4, 2026	35.59	35.59	34.83	34.97	34.97	-1.05%	1,731,928
Feb 3, 2026	35.48	35.63	35.04	35.34	35.34	0.48%	1,566,689
Feb 2, 2026	34.71	35.24	34.69	35.17	35.17	0.37%	1,399,167
Jan 30, 2026	35.41	35.54	34.88	35.04	35.04	-1.96%	1,360,954
Jan 29, 2026	36.04	36.05	35.28	35.74	35.74	-0.53%	1,206,106
Jan 28, 2026	35.95	36.00	35.73	35.93	35.93	0.70%	893,077
Jan 27, 2026	35.50	35.72	35.46	35.68	35.68	1.68%	751,240
Jan 26, 2026	35.00	35.19	34.92	35.09	35.09	0.23%	818,307
Jan 23, 2026	34.72	35.05	34.62	35.01	35.01	0.60%	586,376
Jan 22, 2026	34.76	34.92	34.65	34.80	34.80	0.87%	809,741
Jan 21, 2026	34.40	34.66	34.28	34.50	34.50	1.35%	1,118,415
Jan 20, 2026	34.02	34.27	33.98	34.04	34.04	-0.73%	1,096,931
Jan 16, 2026	34.34	34.39	34.14	34.29	34.29	-0.38%	856,493
Jan 15, 2026	34.47	34.59	34.34	34.42	34.42	0.53%	783,068
Jan 14, 2026	34.11	34.24	34.02	34.24	34.24	0.50%	742,390
Jan 13, 2026	34.22	34.23	33.98	34.07	34.07	-0.70%	584,706
Jan 12, 2026	33.95	34.34	33.95	34.31	34.31	1.27%	713,593
Jan 9, 2026	33.75	33.89	33.64	33.88	33.88	0.44%	2,384,746
Jan 8, 2026	33.66	33.73	33.59	33.73	33.73	-0.03%	862,962
Jan 7, 2026	33.88	33.88	33.71	33.74	33.74	-0.68%	872,099
Jan 6, 2026	33.80	34.04	33.80	33.97	33.97	0.80%	718,732
Jan 5, 2026	33.51	33.72	33.42	33.70	33.70	0.93%	885,592
Jan 2, 2026	33.24	33.40	33.18	33.39	33.39	2.52%	759,576
Dec 31, 2025	32.65	32.69	32.56	32.57	32.57	-0.28%	769,276
Dec 30, 2025	32.66	32.71	32.61	32.66	32.66	0.25%	623,768
Dec 29, 2025	32.51	32.58	32.44	32.58	32.58	-0.24%	611,741
Dec 26, 2025	32.61	32.67	32.39	32.66	32.66	0.62%	493,676
Dec 24, 2025	32.46	32.48	32.39	32.46	32.46	0.19%	232,715
Dec 23, 2025	32.18	32.40	32.17	32.40	32.40	0.59%	1,052,707
Dec 22, 2025	32.21	32.27	32.09	32.21	32.21	0.56%	989,499
Dec 19, 2025	31.99	32.11	31.87	32.03	32.03	0.95%	808,249
Dec 18, 2025	31.81	31.89	31.69	31.73	31.73	1.08%	2,195,326
Dec 17, 2025	31.77	31.78	31.37	31.39	31.39	-0.66%	901,217
Dec 16, 2025	31.59	31.67	31.47	31.60	31.60	-1.34%	742,935
Dec 15, 2025	32.25	32.26	32.02	32.03	31.82	-0.06%	780,263
Dec 12, 2025	32.40	32.45	31.95	32.05	31.84	-1.02%	577,985
Dec 11, 2025	32.29	32.42	32.18	32.38	32.17	-0.37%	599,169
Dec 10, 2025	32.43	32.57	32.22	32.50	32.29	0.74%	697,237
Dec 9, 2025	32.12	32.26	32.08	32.26	32.05	-0.03%	454,871
Dec 8, 2025	32.37	32.37	32.16	32.27	32.06	-0.03%	704,519
Dec 5, 2025	32.40	32.52	32.27	32.28	32.07	0.59%	679,864
Dec 4, 2025	32.18	32.18	32.03	32.09	31.88	-0.09%	488,488
Dec 3, 2025	32.00	32.14	31.98	32.12	31.91	0.06%	572,169
Dec 2, 2025	32.08	32.14	31.97	32.10	31.89	0.09%	512,007
Dec 1, 2025	32.03	32.17	32.02	32.07	31.86	-0.25%	677,283
Nov 28, 2025	32.06	32.15	32.00	32.15	31.94	0.34%	173,170
Nov 26, 2025	31.96	32.09	31.88	32.04	31.83	0.66%	554,892
Nov 25, 2025	31.71	31.83	31.47	31.83	31.63	0.41%	628,876
Nov 24, 2025	31.41	31.73	31.20	31.70	31.50	0.92%	573,973
Nov 21, 2025	31.13	31.52	30.99	31.41	31.21	-0.13%	794,474
Nov 20, 2025	32.18	32.20	31.43	31.45	31.25	-1.19%	1,036,845
Nov 19, 2025	32.00	32.02	31.69	31.83	31.63	-0.41%	704,838
Nov 18, 2025	31.83	32.06	31.72	31.96	31.76	-0.53%	1,150,813
Nov 17, 2025	32.22	32.45	32.02	32.13	31.92	-1.14%	512,476
Nov 14, 2025	32.31	32.68	32.03	32.50	32.29	0.09%	782,290
Nov 13, 2025	32.84	32.86	32.40	32.47	32.26	-1.07%	427,062
Nov 12, 2025	32.84	32.84	32.72	32.82	32.61	0.15%	429,253
Nov 11, 2025	32.76	32.85	32.67	32.77	32.56	0.06%	520,435
Nov 10, 2025	32.63	32.78	32.53	32.75	32.54	1.61%	803,975
Nov 7, 2025	32.02	32.23	31.82	32.23	32.02	-0.34%	646,002
Nov 6, 2025	32.55	32.59	32.22	32.34	32.13	-0.68%	539,341
Nov 5, 2025	32.31	32.63	32.26	32.56	32.35	0.84%	710,395
Nov 4, 2025	32.35	32.54	32.27	32.29	32.08	-1.76%	389,246
Nov 3, 2025	32.86	32.92	32.71	32.87	32.66	0.67%	690,179
Oct 31, 2025	32.65	32.69	32.50	32.65	32.44	-0.12%	636,901
Oct 30, 2025	32.68	32.83	32.65	32.69	32.48	-1.09%	468,504
Oct 29, 2025	33.19	33.21	32.91	33.05	32.84	0.46%	814,892
Oct 28, 2025	32.73	32.93	32.65	32.90	32.69	-	498,964
Oct 27, 2025	32.88	32.90	32.77	32.90	32.69	1.11%	625,147
Oct 24, 2025	32.61	32.62	32.50	32.54	32.33	0.53%	542,335
Oct 23, 2025	32.18	32.42	32.14	32.37	32.16	0.81%	413,688
Oct 22, 2025	32.19	32.32	31.94	32.11	31.90	0.03%	573,872
Oct 21, 2025	32.23	32.23	32.08	32.10	31.89	-1.02%	527,808
Oct 20, 2025	32.22	32.47	32.21	32.43	32.22	1.25%	409,212
Oct 17, 2025	31.79	32.08	31.79	32.03	31.82	-0.09%	723,403
Oct 16, 2025	32.11	32.26	31.96	32.06	31.85	0.60%	563,003
Oct 15, 2025	31.87	31.97	31.67	31.87	31.67	1.76%	612,164
Oct 14, 2025	31.11	31.55	31.07	31.32	31.12	-0.95%	552,445
Oct 13, 2025	31.63	31.74	31.50	31.62	31.42	2.86%	397,871
Oct 10, 2025	31.89	31.95	30.69	30.74	30.54	-3.61%	1,144,950
Oct 9, 2025	32.17	32.18	31.80	31.89	31.69	-0.75%	784,198