Dimensional Emerging Core Equity Market ETF (DFAE)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -2.65957446809 | 26.32 | 26.33 | 25.335 | 1234027 | 25.718929 | SP |
| 4 | -0.16 | -0.620636152056 | 25.78 | 26.87 | 25.335 | 840110 | 25.96890351 | SP |
| 12 | -2.03 | -7.3417721519 | 27.65 | 28.195 | 25.335 | 730447 | 26.52467708 | SP |
| 26 | -0.58 | -2.21374045802 | 26.2 | 28.195 | 23.935 | 810863 | 26.18987761 | SP |
| 52 | 2.12 | 9.02127659574 | 23.5 | 28.195 | 22.6301 | 780959 | 25.38934817 | SP |
| 156 | -0.76 | -2.88097043215 | 26.38 | 28.31 | 19.43 | 755137 | 23.78536763 | SP |
| 260 | 0.26 | 1.02523659306 | 25.36 | 30.62 | 19.43 | 588586 | 24.00099252 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 25.62 | 0.1 | 0.39 | 25.42 | 25.725 | 25.37 | 1634987 |
| 1734651000 | 25.52 | 0.14 | 0.55 | 25.68 | 25.69 | 25.51 | 2959970 |
| 1734564600 | 25.38 | -0.56 | -2.16 | 25.95 | 25.99 | 25.335 | 1039108 |
| 1734478200 | 25.94 | -0.27 | -1.03 | 25.87 | 26.01 | 25.84 | 740818 |
| 1734391800 | 26.21 | -0.08 | -0.30 | 26.23 | 26.2699 | 26.15 | 711582 |
| 1734132600 | 26.29 | 0.01 | 0.04 | 26.36 | 26.36 | 26.215 | 758292 |
| 1734046200 | 26.28 | -0.15 | -0.57 | 26.32 | 26.3905 | 26.215 | 539693 |
| 1733959800 | 26.43 | 0.15 | 0.57 | 26.38 | 26.4499 | 26.305 | 789454 |
| 1733873400 | 26.28 | -0.43 | -1.61 | 26.45 | 26.4599 | 26.2699 | 736714 |
| 1733787000 | 26.71 | 0.51 | 1.95 | 26.71 | 26.87 | 26.6601 | 891218 |
| 1733527800 | 26.2 | -0.06 | -0.23 | 26.33 | 26.33 | 26.16 | 699033 |
| 1733441400 | 26.26 | 0.18 | 0.69 | 26.18 | 26.27 | 26.155 | 861652 |
| 1733355000 | 26.08 | 0.05 | 0.19 | 26.15 | 26.15 | 26.0096 | 577014 |
| 1733268600 | 26.03 | 0.04 | 0.15 | 25.9 | 26.055 | 25.785 | 791607 |
| 1733182200 | 25.99 | 0.07 | 0.27 | 25.93 | 26.015 | 25.846489 | 684775 |
| 1732917840 | 25.92 | 0.11 | 0.43 | 25.62 | 25.92 | 25.52 | 352504 |
| 1732750200 | 25.81 | 0.04 | 0.16 | 25.92 | 25.9899 | 25.705 | 596528 |
| 1732663800 | 25.77 | -0.14 | -0.54 | 25.88 | 25.9399 | 25.735 | 951868 |
| 1732577400 | 25.91 | 0.04 | 0.15 | 25.99 | 25.99 | 25.8178 | 707721 |
| 1732318200 | 25.87 | 0.04 | 0.15 | 25.76 | 25.87 | 25.7229 | 670041 |
| 1732231800 | 25.83 | -0.05 | -0.19 | 25.81 | 25.8599 | 25.67 | 829604 |
| 1732145400 | 25.88 | -0.03 | -0.12 | 25.83 | 25.88 | 25.725 | 734923 |
| 1732059000 | 25.91 | 0.04 | 0.15 | 25.79 | 25.9399 | 25.6901 | 719931 |
| 1731972600 | 25.87 | 0.28 | 1.09 | 25.7 | 25.87 | 25.64 | 775793 |
| 1731713400 | 25.59 | -0.02 | -0.08 | 25.64 | 25.725 | 25.55 | 734407 |
| 1731627000 | 25.61 | -0.14 | -0.54 | 25.68 | 25.73 | 25.58 | 1121382 |
| 1731540600 | 25.75 | -0.18 | -0.69 | 25.91 | 25.9204 | 25.7 | 702122 |
| 1731454200 | 25.93 | -0.47 | -1.78 | 26 | 26.045 | 25.8211 | 832898 |
| 1731367800 | 26.4 | -0.2 | -0.75 | 26.53 | 26.53 | 26.3235 | 438451 |
| 1731108600 | 26.6 | -0.66 | -2.42 | 26.82 | 26.84 | 26.5097 | 758959 |
| 1731022200 | 27.26 | 0.61 | 2.29 | 27.2 | 27.32 | 27.11 | 907926 |
| 1730935800 | 26.65 | -0.32 | -1.19 | 26.52 | 26.74 | 26.41 | 725496 |
| 1730849400 | 26.97 | 0.37 | 1.39 | 26.86 | 26.9867 | 26.8572 | 535012 |
| 1730763000 | 26.6 | 0.09 | 0.34 | 26.7 | 26.77 | 26.6 | 602076 |
| 1730500200 | 26.51 | 0.07 | 0.26 | 26.6 | 26.72 | 26.4929 | 630542 |
| 1730413800 | 26.44 | -0.11 | -0.41 | 26.31 | 26.51 | 26.305 | 559752 |
| 1730327400 | 26.55 | -0.22 | -0.82 | 26.52 | 26.665 | 26.28 | 521702 |
| 1730241000 | 26.77 | -0.11 | -0.41 | 26.84 | 26.855 | 26.75 | 510755 |
| 1730154600 | 26.88 | 0.11 | 0.41 | 26.62 | 26.93 | 26.62 | 565044 |
| 1729895400 | 26.77 | -0.02 | -0.07 | 26.84 | 26.93 | 26.7152 | 459333 |
| 1729809000 | 26.79 | -0.07 | -0.26 | 26.8 | 26.9099 | 26.675 | 349412 |
| 1729722600 | 26.86 | -0.16 | -0.59 | 26.91 | 26.975 | 26.7407 | 357149 |
| 1729636200 | 27.02 | -0.06 | -0.22 | 26.96 | 27.06 | 26.86 | 629850 |
| 1729549800 | 27.08 | -0.18 | -0.66 | 27.06 | 27.14 | 26.954 | 879218 |
| 1729290600 | 27.26 | 0.26 | 0.96 | 27.43 | 27.43 | 27.24 | 368663 |
| 1729204200 | 27 | -0.15 | -0.55 | 26.87 | 27.095 | 26.87 | 662596 |
| 1729117800 | 27.15 | 0.26 | 0.97 | 27.13 | 27.2099 | 27.06 | 700695 |
| 1729031400 | 26.89 | -0.54 | -1.97 | 27.19 | 27.2 | 26.84 | 693322 |
| 1728945000 | 27.43 | -0.1 | -0.36 | 27.36 | 27.57 | 27.288 | 956145 |
| 1728685800 | 27.53 | 0.17 | 0.62 | 27.21 | 27.54 | 27.13 | 465557 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
