Dimensional Emerging Markets Core Equity 2 ETF (DFEM)
NYSEARCA: DFEM · Real-Time Price · USD
32.83
+0.18 (0.55%)
Dec 5, 2025, 4:00 PM EST - Market closed
DFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.95 | 33.03 | 32.79 | 32.83 | 32.83 | 0.55% | 670,332 |
| Dec 4, 2025 | 32.70 | 32.70 | 32.56 | 32.65 | 32.65 | -0.06% | 471,491 |
| Dec 3, 2025 | 32.55 | 32.67 | 32.35 | 32.67 | 32.67 | 0.09% | 615,987 |
| Dec 2, 2025 | 32.63 | 32.67 | 32.50 | 32.64 | 32.64 | 0.09% | 710,874 |
| Dec 1, 2025 | 32.52 | 32.70 | 32.52 | 32.61 | 32.61 | -0.18% | 735,406 |
| Nov 28, 2025 | 32.54 | 32.67 | 32.54 | 32.67 | 32.67 | 0.52% | 205,086 |
| Nov 26, 2025 | 32.42 | 32.55 | 32.34 | 32.50 | 32.50 | 0.56% | 650,555 |
| Nov 25, 2025 | 32.19 | 32.33 | 31.97 | 32.32 | 32.32 | 0.53% | 751,447 |
| Nov 24, 2025 | 31.85 | 32.19 | 31.85 | 32.15 | 32.15 | 0.78% | 692,395 |
| Nov 21, 2025 | 31.62 | 32.01 | 31.49 | 31.90 | 31.90 | -0.16% | 801,415 |
| Nov 20, 2025 | 32.61 | 32.70 | 31.93 | 31.95 | 31.95 | -1.21% | 646,570 |
| Nov 19, 2025 | 32.28 | 32.51 | 32.22 | 32.34 | 32.34 | -0.37% | 647,258 |
| Nov 18, 2025 | 32.40 | 32.57 | 32.25 | 32.46 | 32.46 | -0.70% | 708,113 |
| Nov 17, 2025 | 32.83 | 32.98 | 32.57 | 32.69 | 32.69 | -1.18% | 674,146 |
| Nov 14, 2025 | 32.81 | 33.24 | 32.80 | 33.08 | 33.08 | 0.15% | 615,161 |
| Nov 13, 2025 | 33.38 | 33.41 | 32.96 | 33.03 | 33.03 | -0.93% | 538,312 |
| Nov 12, 2025 | 33.36 | 33.37 | 33.25 | 33.34 | 33.34 | 0.09% | 433,023 |
| Nov 11, 2025 | 33.27 | 33.37 | 33.19 | 33.31 | 33.31 | 0.09% | 429,621 |
| Nov 10, 2025 | 33.12 | 33.28 | 33.03 | 33.28 | 33.28 | 1.68% | 455,656 |
| Nov 7, 2025 | 32.57 | 32.73 | 32.35 | 32.73 | 32.73 | -0.24% | 693,708 |
| Nov 6, 2025 | 33.04 | 33.07 | 32.73 | 32.81 | 32.81 | -0.70% | 530,511 |
| Nov 5, 2025 | 32.73 | 33.19 | 32.73 | 33.04 | 33.04 | 1.01% | 662,399 |
| Nov 4, 2025 | 32.77 | 32.96 | 32.71 | 32.71 | 32.71 | -1.83% | 554,019 |
| Nov 3, 2025 | 33.30 | 33.36 | 33.15 | 33.32 | 33.32 | 0.66% | 551,295 |
| Oct 31, 2025 | 33.08 | 33.11 | 32.95 | 33.10 | 33.10 | - | 465,059 |
| Oct 30, 2025 | 33.05 | 33.24 | 33.05 | 33.10 | 33.10 | -1.08% | 431,025 |
| Oct 29, 2025 | 33.60 | 33.60 | 33.32 | 33.46 | 33.46 | 0.42% | 619,931 |
| Oct 28, 2025 | 33.11 | 33.36 | 33.11 | 33.32 | 33.32 | 0.06% | 503,245 |
| Oct 27, 2025 | 33.31 | 33.32 | 33.20 | 33.30 | 33.30 | 0.82% | 805,521 |
| Oct 24, 2025 | 33.00 | 33.06 | 32.97 | 33.03 | 33.03 | 0.55% | 794,746 |
| Oct 23, 2025 | 32.71 | 32.90 | 32.65 | 32.85 | 32.85 | 0.74% | 550,487 |
| Oct 22, 2025 | 32.68 | 32.80 | 32.46 | 32.61 | 32.61 | 0.15% | 598,342 |
| Oct 21, 2025 | 32.65 | 32.71 | 32.56 | 32.56 | 32.56 | -0.94% | 1,305,530 |
| Oct 20, 2025 | 32.69 | 32.90 | 32.67 | 32.87 | 32.87 | 1.11% | 416,561 |
| Oct 17, 2025 | 32.31 | 32.56 | 32.27 | 32.51 | 32.51 | -0.09% | 614,847 |
| Oct 16, 2025 | 32.52 | 32.75 | 32.48 | 32.54 | 32.54 | 0.46% | 1,432,213 |
| Oct 15, 2025 | 32.34 | 32.45 | 32.18 | 32.39 | 32.39 | 1.66% | 476,354 |
| Oct 14, 2025 | 31.65 | 32.03 | 31.57 | 31.86 | 31.86 | -0.87% | 491,591 |
| Oct 13, 2025 | 32.07 | 32.25 | 32.01 | 32.14 | 32.14 | 2.75% | 546,971 |
| Oct 10, 2025 | 32.40 | 32.45 | 31.20 | 31.28 | 31.28 | -3.40% | 856,941 |
| Oct 9, 2025 | 32.67 | 32.71 | 32.31 | 32.38 | 32.38 | -0.71% | 501,119 |
| Oct 8, 2025 | 32.42 | 32.61 | 32.42 | 32.61 | 32.61 | 0.71% | 400,838 |
| Oct 7, 2025 | 32.72 | 32.72 | 32.37 | 32.38 | 32.38 | -0.67% | 564,314 |
| Oct 6, 2025 | 32.54 | 32.63 | 32.50 | 32.60 | 32.60 | 0.34% | 416,985 |
| Oct 3, 2025 | 32.52 | 32.57 | 32.40 | 32.49 | 32.49 | 0.22% | 584,201 |
| Oct 2, 2025 | 32.52 | 32.54 | 32.30 | 32.42 | 32.42 | 0.31% | 505,922 |
| Oct 1, 2025 | 32.13 | 32.37 | 32.13 | 32.32 | 32.32 | 0.78% | 645,628 |
| Sep 30, 2025 | 32.06 | 32.13 | 32.00 | 32.07 | 32.07 | 0.25% | 835,198 |
| Sep 29, 2025 | 31.97 | 32.07 | 31.93 | 31.99 | 31.99 | 0.85% | 972,332 |
| Sep 26, 2025 | 31.59 | 31.73 | 31.54 | 31.72 | 31.72 | -0.28% | 913,334 |
| Sep 25, 2025 | 31.82 | 31.88 | 31.71 | 31.81 | 31.81 | -0.59% | 1,157,908 |
| Sep 24, 2025 | 32.09 | 32.14 | 31.96 | 32.00 | 32.00 | -0.56% | 957,645 |
| Sep 23, 2025 | 32.24 | 32.32 | 32.16 | 32.18 | 32.18 | -1.05% | 487,058 |
| Sep 22, 2025 | 32.41 | 32.53 | 32.37 | 32.52 | 32.26 | 0.46% | 604,679 |
| Sep 19, 2025 | 32.39 | 32.44 | 32.34 | 32.37 | 32.11 | -0.12% | 764,950 |
| Sep 18, 2025 | 32.35 | 32.46 | 32.25 | 32.41 | 32.15 | -0.34% | 567,325 |
| Sep 17, 2025 | 32.50 | 32.73 | 32.35 | 32.52 | 32.26 | 0.40% | 654,689 |
| Sep 16, 2025 | 32.33 | 32.41 | 32.25 | 32.39 | 32.13 | 0.59% | 732,263 |
| Sep 15, 2025 | 32.12 | 32.20 | 32.10 | 32.20 | 31.94 | 0.72% | 660,949 |
| Sep 12, 2025 | 32.03 | 32.05 | 31.95 | 31.97 | 31.72 | -0.22% | 577,337 |
| Sep 11, 2025 | 31.81 | 32.06 | 31.81 | 32.04 | 31.78 | 0.98% | 893,288 |
| Sep 10, 2025 | 31.75 | 31.81 | 31.68 | 31.73 | 31.48 | 0.70% | 817,397 |
| Sep 9, 2025 | 31.47 | 31.57 | 31.46 | 31.51 | 31.26 | 0.29% | 444,160 |
| Sep 8, 2025 | 31.34 | 31.43 | 31.27 | 31.42 | 31.17 | 0.80% | 458,596 |
| Sep 5, 2025 | 31.19 | 31.25 | 31.01 | 31.17 | 30.92 | 1.23% | 547,372 |
| Sep 4, 2025 | 30.66 | 30.79 | 30.60 | 30.79 | 30.54 | -0.26% | 527,049 |
| Sep 3, 2025 | 30.85 | 30.90 | 30.76 | 30.87 | 30.62 | 0.52% | 470,523 |
| Sep 2, 2025 | 30.52 | 30.75 | 30.49 | 30.71 | 30.47 | -0.49% | 549,487 |
| Aug 29, 2025 | 30.81 | 30.89 | 30.75 | 30.86 | 30.61 | -0.55% | 523,079 |
| Aug 28, 2025 | 30.86 | 31.04 | 30.86 | 31.03 | 30.78 | 0.52% | 706,895 |
| Aug 27, 2025 | 30.75 | 30.88 | 30.69 | 30.87 | 30.62 | -0.55% | 389,647 |
| Aug 26, 2025 | 31.03 | 31.10 | 31.01 | 31.04 | 30.79 | -0.13% | 635,833 |
| Aug 25, 2025 | 31.14 | 31.24 | 31.07 | 31.08 | 30.83 | -0.42% | 482,408 |
| Aug 22, 2025 | 30.87 | 31.26 | 30.83 | 31.21 | 30.96 | 1.56% | 585,502 |
| Aug 21, 2025 | 30.71 | 30.77 | 30.65 | 30.73 | 30.49 | - | 533,209 |
| Aug 20, 2025 | 30.74 | 30.77 | 30.59 | 30.73 | 30.49 | -0.19% | 537,287 |
| Aug 19, 2025 | 30.94 | 30.94 | 30.74 | 30.79 | 30.54 | -0.74% | 422,629 |
| Aug 18, 2025 | 30.92 | 31.03 | 30.92 | 31.02 | 30.77 | 0.68% | 498,877 |
| Aug 15, 2025 | 30.89 | 30.89 | 30.77 | 30.81 | 30.56 | 0.39% | 345,053 |
| Aug 14, 2025 | 30.66 | 30.76 | 30.62 | 30.69 | 30.45 | -1.13% | 402,697 |
| Aug 13, 2025 | 31.01 | 31.08 | 30.99 | 31.04 | 30.79 | 0.81% | 556,887 |
| Aug 12, 2025 | 30.57 | 30.80 | 30.54 | 30.79 | 30.54 | 1.18% | 649,571 |
| Aug 11, 2025 | 30.47 | 30.49 | 30.39 | 30.43 | 30.19 | -0.16% | 347,635 |
| Aug 8, 2025 | 30.46 | 30.52 | 30.44 | 30.48 | 30.24 | -0.13% | 411,779 |
| Aug 7, 2025 | 30.60 | 30.61 | 30.44 | 30.52 | 30.28 | 0.66% | 640,071 |
| Aug 6, 2025 | 30.22 | 30.35 | 30.18 | 30.32 | 30.08 | 0.46% | 443,827 |
| Aug 5, 2025 | 30.20 | 30.25 | 30.10 | 30.18 | 29.94 | 0.40% | 539,304 |
| Aug 4, 2025 | 30.12 | 30.13 | 30.00 | 30.06 | 29.82 | 0.97% | 459,278 |
| Aug 1, 2025 | 29.86 | 29.86 | 29.66 | 29.77 | 29.53 | -0.57% | 547,390 |
| Jul 31, 2025 | 30.05 | 30.07 | 29.89 | 29.94 | 29.70 | -0.66% | 423,823 |
| Jul 30, 2025 | 30.21 | 30.27 | 30.08 | 30.14 | 29.90 | -0.66% | 385,607 |
| Jul 29, 2025 | 30.36 | 30.42 | 30.32 | 30.34 | 30.10 | 0.26% | 415,880 |
| Jul 28, 2025 | 30.33 | 30.34 | 30.22 | 30.26 | 30.02 | -0.75% | 404,211 |
| Jul 25, 2025 | 30.39 | 30.51 | 30.36 | 30.49 | 30.25 | -0.20% | 433,685 |
| Jul 24, 2025 | 30.65 | 30.67 | 30.54 | 30.55 | 30.31 | -0.52% | 428,709 |
| Jul 23, 2025 | 30.56 | 30.72 | 30.56 | 30.71 | 30.47 | 0.89% | 509,058 |
| Jul 22, 2025 | 30.36 | 30.45 | 30.26 | 30.44 | 30.20 | -0.03% | 444,218 |
| Jul 21, 2025 | 30.42 | 30.57 | 30.39 | 30.45 | 30.21 | 0.69% | 374,731 |
| Jul 18, 2025 | 30.36 | 30.41 | 30.22 | 30.24 | 30.00 | -0.33% | 359,087 |
| Jul 17, 2025 | 30.15 | 30.36 | 30.13 | 30.34 | 30.10 | 0.53% | 376,638 |