Dimensional Emerging Core Equity Market ETF (DFAE)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.472899236086 | 27.49 | 28.195 | 27.0101 | 923575 | 27.66959898 | SP |
| 4 | 1.71 | 6.66666666667 | 25.65 | 28.195 | 25.5701 | 761911 | 26.99090551 | SP |
| 12 | 0.89 | 3.36229693993 | 26.47 | 28.195 | 23.71 | 786415 | 26.10218153 | SP |
| 26 | 2.45 | 9.83540746688 | 24.91 | 28.195 | 23.71 | 842839 | 25.8052608 | SP |
| 52 | 4.89 | 21.7623497997 | 22.47 | 28.195 | 21.544 | 783798 | 24.74617384 | SP |
| 156 | -0.25 | -0.905469032959 | 27.61 | 28.37 | 19.43 | 721835 | 23.68564071 | SP |
| 260 | 2 | 7.88643533123 | 25.36 | 30.62 | 19.43 | 582635 | 23.85231307 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599400 | 27.36 | 0.08 | 0.29 | 27.33 | 27.41 | 27.14 | 436055 |
| 1728513000 | 27.28 | -0.18 | -0.66 | 27.06 | 27.37 | 27.0101 | 776373 |
| 1728426600 | 27.46 | -0.69 | -2.45 | 27.42 | 27.49 | 27.25 | 952187 |
| 1728340200 | 28.15 | 0.24 | 0.86 | 28.09 | 28.195 | 27.8801 | 620219 |
| 1728081000 | 27.91 | 0.28 | 1.01 | 27.86 | 27.91 | 27.7001 | 1049827 |
| 1727994600 | 27.63 | -0.38 | -1.36 | 27.49 | 27.74 | 27.46 | 1219268 |
| 1727908200 | 28.01 | 0.43 | 1.56 | 27.99 | 28.01 | 27.765 | 595622 |
| 1727821800 | 27.58 | 0.17 | 0.62 | 27.46 | 27.595 | 27.275 | 689079 |
| 1727735400 | 27.41 | -0.32 | -1.15 | 27.66 | 27.66 | 27.32 | 770270 |
| 1727476200 | 27.73 | -0.07 | -0.25 | 27.65 | 27.9 | 27.65 | 531177 |
| 1727389800 | 27.8 | 0.92 | 3.42 | 27.81 | 27.87 | 27.5701 | 893400 |
| 1727303400 | 26.88 | -0.35 | -1.29 | 27 | 27.07 | 26.87 | 722492 |
| 1727217000 | 27.23 | 0.85 | 3.22 | 26.97 | 27.25 | 26.8801 | 645693 |
| 1727130600 | 26.38 | 0.19 | 0.73 | 26.24 | 26.44 | 26.24 | 613566 |
| 1726871400 | 26.19 | -0.08 | -0.30 | 26.25 | 26.3399 | 26.11 | 566220 |
| 1726785000 | 26.27 | 0.52 | 2.02 | 26.12 | 26.2999 | 26.035 | 794407 |
| 1726698600 | 25.75 | -0.09 | -0.35 | 25.86 | 26.06 | 25.715 | 1185655 |
| 1726612200 | 25.84 | -0.22 | -0.84 | 25.91 | 25.93 | 25.7701 | 779481 |
| 1726525800 | 26.06 | 0.07 | 0.27 | 26.08 | 26.08 | 25.965 | 593802 |
| 1726266600 | 25.99 | 0.14 | 0.54 | 25.97 | 26.02 | 25.93 | 548289 |
| 1726180200 | 25.85 | 0.21 | 0.82 | 25.65 | 25.85 | 25.5701 | 691194 |
| 1726093800 | 25.64 | 0.14 | 0.55 | 25.43 | 25.655 | 25.21 | 786933 |
| 1726007400 | 25.5 | -0.08 | -0.31 | 25.5 | 25.5 | 25.32 | 691960 |
| 1725921000 | 25.58 | 0.24 | 0.95 | 25.47 | 25.63 | 25.47 | 911427 |
| 1725661800 | 25.34 | -0.5 | -1.93 | 25.8 | 25.8099 | 25.315 | 823565 |
| 1725575400 | 25.84 | 0.04 | 0.16 | 25.85 | 25.92 | 25.76 | 747850 |
| 1725489000 | 25.8 | 0.01 | 0.04 | 25.62 | 25.93 | 25.62 | 927180 |
| 1725402600 | 25.79 | -0.49 | -1.86 | 26.1 | 26.11 | 25.74 | 680441 |
| 1725057000 | 26.28 | 0.09 | 0.34 | 26.32 | 26.34 | 26.16 | 728873 |
| 1724970600 | 26.19 | 0.01 | 0.04 | 26.25 | 26.325 | 26.18 | 703656 |
| 1724884200 | 26.18 | -0.19 | -0.72 | 26.16 | 26.29 | 26.105 | 657521 |
| 1724797800 | 26.37 | 0.07 | 0.27 | 26.22 | 26.39 | 26.18 | 616853 |
| 1724711400 | 26.3 | -0.2 | -0.75 | 26.19 | 26.4 | 26.19 | 730296 |
| 1724452200 | 26.5 | 0.41 | 1.57 | 26.32 | 26.545 | 26.26 | 804520 |
| 1724365800 | 26.09 | -0.33 | -1.25 | 26.34 | 26.34 | 26.035 | 670534 |
| 1724279400 | 26.42 | 0.12 | 0.46 | 26.33 | 26.4564 | 26.31 | 463686 |
| 1724193000 | 26.3 | -0.18 | -0.68 | 26.38 | 26.4299 | 26.2325 | 610755 |
| 1724106600 | 26.48 | 0.25 | 0.95 | 26.3 | 26.51 | 26.3 | 393432 |
| 1723847400 | 26.23 | 0.28 | 1.08 | 26.02 | 26.239 | 26.02 | 611533 |
| 1723761000 | 25.95 | 0.26 | 1.01 | 25.86 | 25.995 | 25.79 | 473177 |
| 1723674600 | 25.69 | -0.13 | -0.50 | 25.81 | 25.81 | 25.59 | 682727 |
| 1723588200 | 25.82 | 0.26 | 1.02 | 25.6 | 25.82 | 25.57 | 500344 |
| 1723501800 | 25.56 | 0.1 | 0.39 | 25.52 | 25.6299 | 25.4691 | 665455 |
| 1723242600 | 25.46 | 0.13 | 0.51 | 25.31 | 25.5 | 25.3004 | 577735 |
| 1723156200 | 25.33 | 0.55 | 2.22 | 25.06 | 25.36 | 25.03 | 2054888 |
| 1723069800 | 24.78 | 0.24 | 0.98 | 25.01 | 25.17 | 24.755 | 1058462 |
| 1722983400 | 24.54 | 0.08 | 0.33 | 24.35 | 24.7153 | 24.3 | 1954732 |
| 1722897000 | 24.46 | -0.8 | -3.17 | 23.92 | 24.615 | 23.71 | 902181 |
| 1722637800 | 25.26 | -0.4 | -1.56 | 25.25 | 25.31 | 25.1432 | 1473189 |
| 1722551400 | 25.66 | -0.42 | -1.61 | 25.96 | 26.02 | 25.56 | 812976 |
| 1722465000 | 26.08 | 0.53 | 2.07 | 26.02 | 26.145 | 25.9925 | 1771330 |
| 1722378600 | 25.55 | -0.09 | -0.35 | 25.7 | 25.7099 | 25.4697 | 412033 |
| 1722292200 | 25.64 | -0.09 | -0.35 | 25.73 | 25.7599 | 25.54 | 536454 |
| 1722033000 | 25.73 | 0.26 | 1.02 | 25.57 | 25.77 | 25.57 | 766435 |
| 1721946600 | 25.47 | -0.11 | -0.43 | 25.38 | 25.6454 | 25.37 | 521127 |
| 1721860200 | 25.58 | -0.28 | -1.08 | 25.79 | 25.82 | 25.56 | 1309958 |
| 1721773800 | 25.86 | -0.24 | -0.92 | 26.03 | 26.03 | 25.82 | 599881 |
| 1721687400 | 26.1 | 0.2 | 0.77 | 26.07 | 26.1099 | 25.975 | 668645 |
| 1721428200 | 25.9 | -0.29 | -1.11 | 26.08 | 26.0999 | 25.89 | 331304 |
| 1721341800 | 26.19 | -0.24 | -0.91 | 26.47 | 26.47 | 26.13 | 526239 |
| 1721255400 | 26.43 | -0.4 | -1.49 | 26.48 | 26.56 | 26.41 | 1007602 |
| 1721169000 | 26.83 | 0.16 | 0.60 | 26.72 | 26.84 | 26.66 | 724128 |
| 1721082600 | 26.67 | -0.23 | -0.86 | 26.79 | 26.8199 | 26.64 | 1749168 |
| 1720823400 | 26.9 | 0.07 | 0.26 | 26.86 | 26.988 | 26.86 | 756156 |
| 1720737000 | 26.83 | 0.16 | 0.60 | 26.99 | 26.99 | 26.776 | 980823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
