Dimensional Emerging Core Equity Market ETF (DFAE)

NYSEARCA: DFAE · Real-Time Price · USD

37.53

-0.28 (-0.74%)

At close: Apr 28, 2026, 4:00 PM EDT

37.53

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

DFAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.38	37.57	37.27	37.53	37.53	-0.74%	3,723,678
Apr 27, 2026	37.96	38.00	37.74	37.81	37.81	-0.18%	652,758
Apr 24, 2026	37.68	37.95	37.55	37.88	37.88	2.02%	734,640
Apr 23, 2026	37.39	37.56	36.76	37.13	37.13	-1.75%	2,860,602
Apr 22, 2026	37.54	37.82	37.50	37.79	37.79	1.97%	562,172
Apr 21, 2026	37.67	37.74	37.01	37.06	37.06	-1.46%	645,030
Apr 20, 2026	37.56	37.65	37.41	37.61	37.61	-0.66%	748,568
Apr 17, 2026	37.80	38.19	37.72	37.86	37.86	1.94%	1,071,494
Apr 16, 2026	37.16	37.28	36.91	37.14	37.14	0.43%	851,127
Apr 15, 2026	36.93	37.05	36.78	36.98	36.98	-0.11%	932,018
Apr 14, 2026	36.68	37.04	36.51	37.02	37.02	1.68%	828,055
Apr 13, 2026	35.78	36.44	35.75	36.41	36.41	0.97%	895,638
Apr 10, 2026	36.14	36.24	35.94	36.06	36.06	0.53%	477,419
Apr 9, 2026	35.67	36.01	35.42	35.87	35.87	-0.22%	950,546
Apr 8, 2026	36.00	36.25	35.63	35.95	35.95	5.24%	870,415
Apr 7, 2026	34.04	34.17	33.59	34.16	34.16	0.29%	1,081,893
Apr 6, 2026	33.98	34.21	33.86	34.06	34.06	0.77%	1,027,453
Apr 2, 2026	33.15	34.02	33.12	33.80	33.80	-0.97%	1,028,611
Apr 1, 2026	34.07	34.44	34.00	34.13	34.13	0.80%	1,900,434
Mar 31, 2026	32.83	33.88	32.80	33.86	33.86	3.52%	1,765,018
Mar 30, 2026	33.13	33.15	32.54	32.71	32.71	-0.76%	1,187,279
Mar 27, 2026	33.09	33.28	32.87	32.96	32.96	-0.36%	1,699,696
Mar 26, 2026	33.58	33.78	33.08	33.08	33.08	-3.22%	1,915,815
Mar 25, 2026	34.24	34.40	34.02	34.18	34.18	1.58%	802,374
Mar 24, 2026	33.42	33.86	33.39	33.65	33.65	-1.69%	1,544,938
Mar 23, 2026	34.01	34.52	33.77	34.23	34.18	2.98%	1,410,733
Mar 20, 2026	34.04	34.09	33.15	33.24	33.19	-3.32%	2,541,490
Mar 19, 2026	33.72	34.55	33.64	34.38	34.33	0.23%	1,130,443
Mar 18, 2026	34.77	34.90	34.29	34.30	34.25	-1.97%	1,286,984
Mar 17, 2026	35.14	35.17	34.88	34.99	34.94	0.55%	1,641,835
Mar 16, 2026	34.60	34.93	34.57	34.80	34.75	2.69%	970,513
Mar 13, 2026	34.42	34.63	33.83	33.89	33.84	-0.35%	1,479,119
Mar 12, 2026	34.62	34.62	33.96	34.01	33.96	-2.99%	1,402,430
Mar 11, 2026	34.97	35.22	34.82	35.06	35.01	0.26%	1,312,060
Mar 10, 2026	34.96	35.62	34.76	34.97	34.92	0.14%	1,290,169
Mar 9, 2026	33.87	35.01	33.62	34.92	34.87	1.93%	1,679,357
Mar 6, 2026	33.98	34.48	33.87	34.26	34.21	-0.46%	928,816
Mar 5, 2026	34.72	34.94	33.99	34.42	34.37	-2.22%	1,272,331
Mar 4, 2026	34.95	35.45	34.72	35.20	35.15	0.98%	1,412,371
Mar 3, 2026	34.61	35.10	33.92	34.86	34.81	-4.75%	2,210,115
Mar 2, 2026	36.22	36.77	36.22	36.60	36.54	-1.64%	2,003,682
Feb 27, 2026	36.95	37.24	36.90	37.21	37.15	-0.03%	719,333
Feb 26, 2026	37.51	37.55	36.89	37.22	37.16	-0.93%	1,324,148
Feb 25, 2026	37.63	37.63	37.40	37.57	37.51	1.02%	846,140
Feb 24, 2026	36.93	37.31	36.89	37.19	37.13	1.50%	2,104,114
Feb 23, 2026	36.82	36.95	36.55	36.64	36.58	-1.00%	1,057,565
Feb 20, 2026	36.27	37.01	36.19	37.01	36.95	2.04%	1,599,679
Feb 19, 2026	36.16	36.27	36.01	36.27	36.21	-0.22%	1,018,699
Feb 18, 2026	36.25	36.55	36.19	36.35	36.29	0.50%	913,662
Feb 17, 2026	36.05	36.28	35.78	36.17	36.11	-0.33%	923,419
Feb 13, 2026	36.13	36.35	35.79	36.29	36.23	0.44%	750,385
Feb 12, 2026	36.75	36.75	36.08	36.13	36.07	-1.23%	907,101
Feb 11, 2026	36.29	36.61	36.13	36.58	36.52	1.53%	1,127,121
Feb 10, 2026	36.08	36.14	35.94	36.03	35.97	0.17%	858,998
Feb 9, 2026	35.60	36.02	35.57	35.97	35.91	0.95%	1,191,290
Feb 6, 2026	35.25	35.64	35.12	35.63	35.57	2.47%	671,261
Feb 5, 2026	34.77	35.09	34.64	34.77	34.72	-0.57%	1,123,327
Feb 4, 2026	35.59	35.59	34.83	34.97	34.92	-1.05%	1,731,928
Feb 3, 2026	35.48	35.63	35.04	35.34	35.29	0.48%	1,566,689
Feb 2, 2026	34.71	35.24	34.69	35.17	35.12	0.37%	1,399,167
Jan 30, 2026	35.41	35.54	34.88	35.04	34.99	-1.96%	1,360,954
Jan 29, 2026	36.04	36.05	35.28	35.74	35.68	-0.53%	1,206,106
Jan 28, 2026	35.95	36.00	35.73	35.93	35.87	0.70%	893,077
Jan 27, 2026	35.50	35.72	35.46	35.68	35.62	1.68%	751,240
Jan 26, 2026	35.00	35.19	34.92	35.09	35.04	0.23%	818,307
Jan 23, 2026	34.72	35.05	34.62	35.01	34.96	0.60%	586,376
Jan 22, 2026	34.76	34.92	34.65	34.80	34.75	0.87%	809,741
Jan 21, 2026	34.40	34.66	34.28	34.50	34.45	1.35%	1,118,415
Jan 20, 2026	34.02	34.27	33.98	34.04	33.99	-0.73%	1,096,931
Jan 16, 2026	34.34	34.39	34.14	34.29	34.24	-0.38%	856,493
Jan 15, 2026	34.47	34.59	34.34	34.42	34.37	0.53%	783,068
Jan 14, 2026	34.11	34.24	34.02	34.24	34.19	0.50%	742,390
Jan 13, 2026	34.22	34.23	33.98	34.07	34.02	-0.70%	584,706
Jan 12, 2026	33.95	34.34	33.95	34.31	34.26	1.27%	713,593
Jan 9, 2026	33.75	33.89	33.64	33.88	33.83	0.44%	2,384,746
Jan 8, 2026	33.66	33.73	33.59	33.73	33.68	-0.03%	862,962
Jan 7, 2026	33.88	33.88	33.71	33.74	33.69	-0.68%	872,099
Jan 6, 2026	33.80	34.04	33.80	33.97	33.92	0.80%	718,732
Jan 5, 2026	33.51	33.72	33.42	33.70	33.65	0.93%	885,592
Jan 2, 2026	33.24	33.40	33.18	33.39	33.34	2.52%	759,576
Dec 31, 2025	32.65	32.69	32.56	32.57	32.52	-0.28%	769,276
Dec 30, 2025	32.66	32.71	32.61	32.66	32.61	0.25%	623,768
Dec 29, 2025	32.51	32.58	32.44	32.58	32.53	-0.24%	611,741
Dec 26, 2025	32.61	32.67	32.39	32.66	32.61	0.62%	493,676
Dec 24, 2025	32.46	32.48	32.39	32.46	32.41	0.19%	232,715
Dec 23, 2025	32.18	32.40	32.17	32.40	32.35	0.59%	1,052,707
Dec 22, 2025	32.21	32.27	32.09	32.21	32.16	0.56%	989,499
Dec 19, 2025	31.99	32.11	31.87	32.03	31.98	0.95%	808,249
Dec 18, 2025	31.81	31.89	31.69	31.73	31.68	1.08%	2,195,326
Dec 17, 2025	31.77	31.78	31.37	31.39	31.34	-0.66%	901,217
Dec 16, 2025	31.59	31.67	31.47	31.60	31.55	-1.34%	742,935
Dec 15, 2025	32.25	32.26	32.02	32.03	31.78	-0.06%	780,263
Dec 12, 2025	32.40	32.45	31.95	32.05	31.80	-1.02%	577,985
Dec 11, 2025	32.29	32.42	32.18	32.38	32.12	-0.37%	599,169
Dec 10, 2025	32.43	32.57	32.22	32.50	32.24	0.74%	697,237
Dec 9, 2025	32.12	32.26	32.08	32.26	32.00	-0.03%	454,871
Dec 8, 2025	32.37	32.37	32.16	32.27	32.01	-0.03%	704,519
Dec 5, 2025	32.40	32.52	32.27	32.28	32.02	0.59%	679,864
Dec 4, 2025	32.18	32.18	32.03	32.09	31.84	-0.09%	488,488
Dec 3, 2025	32.00	32.14	31.98	32.12	31.86	0.06%	572,169