Dark

DEXC
Dimensional Emerging Markets ex China Core Equity ETF
stock NYSE ETF

At Close

Aug 4, 2026 12:12:24 PM EDT

76.92USD0.000%(+76.92)9,435

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:26:30 AM EDT

76.62USD0.000%(+76.62)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

76.91USD-0.016%(-0.01)269

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	77.3100	77.3100	76.8350	76.9077	-0.081%	10,730	0.000%
2026-08-04	76.6400	77.3800	76.4800	76.9700	+3.459%	17,561	-0.081%
2026-08-03	73.5000	74.5100	73.5000	74.3968	+1.261%	19,989	+3.375%
2026-07-31	73.1900	74.0000	73.0400	73.4700	+0.208%	14,266	+4.679%
2026-07-30	72.2700	73.3900	72.2700	73.3172	+4.694%	25,212	+4.897%
2026-07-29	71.1200	72.2000	69.9503	70.0300	-3.193%	13,645	+9.821%
2026-07-28	72.3500	72.8999	71.7500	72.3400	-2.480%	12,564	+6.314%
2026-07-27	75.3900	75.3900	73.6119	74.1800	-0.224%	59,784	+3.677%
2026-07-24	74.6230	75.2700	74.3469	74.3469	-1.995%	5,055	+3.444%
2026-07-23	75.8350	76.1239	75.5100	75.8600	-0.772%	6,165	+1.381%
2026-07-22	76.6900	76.8700	76.4500	76.4500	-0.443%	16,041	+0.599%
2026-07-21	76.2300	76.8940	76.2300	76.7899	+3.490%	9,320	+0.153%
2026-07-20	74.9260	75.1100	74.2000	74.2000	-0.709%	7,201	+3.649%
2026-07-17	73.5700	75.5800	73.5700	74.7300	-1.359%	25,563	+2.914%
2026-07-16	76.0900	76.3389	75.6900	75.7593	-2.438%	2,134	+1.516%
2026-07-15	78.2450	78.2500	76.7650	77.6526	-0.618%	22,958	-0.959%
2026-07-14	77.8200	78.1700	77.4800	78.1354	+1.567%	8,117	-1.571%
2026-07-13	77.5800	77.6918	76.9300	76.9300	-3.705%	20,092	-0.029%
2026-07-10	79.4500	80.1950	79.3700	79.8900	+0.402%	12,158	-3.733%
2026-07-09	79.7400	79.9900	79.5700	79.5700	+0.926%	6,091	-3.346%
2026-07-08	78.0300	78.9200	77.5300	78.8400	+0.446%	19,226	-2.451%
2026-07-07	78.9500	79.2799	78.1488	78.4900	-3.147%	37,358	-2.016%
2026-07-06	80.9500	81.4699	80.9500	81.0400	+2.751%	11,453	-5.099%
2026-07-02	80.1300	80.6700	77.8900	78.8700	-0.992%	47,977	-2.488%
2026-07-01	80.6200	81.0105	79.6600	79.6600	-3.573%	15,155	-3.455%
2026-06-30	81.7200	82.6800	81.7200	82.6118	+1.726%	41,933	-6.905%
2026-06-29	79.6750	81.2300	79.4700	81.2100	+0.557%	12,569	-5.298%
2026-06-26	80.2400	81.6000	80.2200	80.7600	-1.235%	35,566	-4.770%
2026-06-25	82.9600	82.9600	81.4150	81.7700	+1.238%	15,286	-5.946%
2026-06-24	80.9600	81.2300	80.0700	80.7700	+0.460%	16,695	-4.782%
2026-06-23	80.6000	81.8950	80.4000	80.4000	-6.631%	44,109	-4.344%
2026-06-22	86.4400	86.6700	85.9600	86.1100	+0.619%	39,218	-10.687%
2026-06-18	85.1900	85.9500	85.1900	85.5800	+3.559%	8,344	-10.134%
2026-06-17	83.8600	84.3440	82.6200	82.6386	+0.546%	12,527	-6.935%
2026-06-16	83.4200	83.8500	82.1900	82.1900	-1.980%	34,823	-6.427%
2026-06-15	83.7600	84.0700	83.5056	83.8500	+3.442%	23,470	-8.279%
2026-06-12	80.6000	81.5000	80.1700	81.0600	+0.409%	15,866	-5.123%
2026-06-11	77.9450	81.0500	77.9450	80.7300	+5.185%	8,733	-4.735%
2026-06-10	77.6200	78.6500	76.7503	76.7503	-1.640%	12,401	+0.205%
2026-06-09	80.0300	80.1200	76.1550	78.0300	-0.154%	23,796	-1.438%
2026-06-08	77.8900	78.5500	77.8100	78.1500	+2.179%	35,065	-1.590%
2026-06-05	79.1700	79.2200	76.2500	76.4837	-7.011%	40,939	+0.554%
2026-06-04	81.8900	82.5050	81.3500	82.2500	-0.880%	16,522	-6.495%
2026-06-03	83.3900	83.3900	82.6600	82.9800	-0.884%	61,398	-7.318%
2026-06-02	82.8400	83.8100	82.8400	83.7200	+0.420%	63,455	-8.137%
2026-06-01	82.4400	83.9277	82.4400	83.3700	+1.733%	13,621	-7.751%
2026-05-29	81.9000	82.2000	81.7212	81.9496	-0.013%	15,144	-6.152%
2026-05-28	80.7000	82.2690	80.4214	81.9600	+0.961%	15,288	-6.164%
2026-05-27	81.7000	81.7000	80.7000	81.1800	-0.543%	15,367	-5.263%
2026-05-26	80.6500	81.6229	80.6500	81.6229	+4.927%	19,425	-5.777%
2026-05-22	78.2200	78.5100	77.7900	77.7900	+0.232%	19,536	-1.134%
2026-05-21	76.7400	77.9900	76.7000	77.6100	+1.239%	7,702	-0.905%
2026-05-20	75.6400	76.7710	75.6400	76.6600	+2.186%	3,593	+0.323%
2026-05-19	74.3000	75.7800	74.2699	75.0200	-1.341%	10,151	+2.516%
2026-05-18	77.0400	77.0400	75.4700	76.0400	-0.013%	20,319	+1.141%
2026-05-15	75.9950	76.6098	75.9200	76.0500	-3.897%	11,557	+1.128%
2026-05-14	78.5100	79.1850	78.5100	79.1339	+1.194%	7,979	-2.813%
2026-05-13	77.8550	78.4611	77.8550	78.2000	+1.969%	50,482	-1.653%
2026-05-12	77.2800	77.3700	75.7200	76.6900	-3.498%	15,176	+0.284%
2026-05-11	79.4700	79.8450	79.2300	79.4700	-0.351%	8,542	-3.224%
2026-05-08	78.8200	79.7600	78.8200	79.7500	+2.520%	19,768	-3.564%
2026-05-07	79.1400	79.1600	77.7900	77.7900	-1.332%	7,573	-1.134%
2026-05-06	78.2800	78.9499	77.9920	78.8400	+2.723%	10,723	-2.451%
2026-05-05	76.2400	77.0700	76.2400	76.7500	+2.854%	6,740	+0.205%
2026-05-04	75.5800	75.5800	74.4200	74.6200	-0.229%	11,713	+3.066%
2026-05-01	75.0900	75.5050	74.7914	74.7914	+0.230%	24,141	+2.830%
2026-04-30	73.7200	75.0100	73.5400	74.6200	+2.261%	14,932	+3.066%
2026-04-29	73.4700	73.6310	72.9700	72.9700	-0.613%	3,669	+5.396%
2026-04-28	73.1100	73.5200	73.0700	73.4200	-0.784%	6,317	+4.750%
2026-04-27	74.4700	74.4700	74.0000	74.0000	-0.081%	13,347	+3.929%
2026-04-24	73.7700	74.1200	73.6450	74.0600	+2.265%	22,007	+3.845%
2026-04-23	73.0300	73.3300	71.8700	72.4200	-1.897%	34,477	+6.197%
2026-04-22	73.2600	73.9400	73.2500	73.8200	+2.032%	11,043	+4.183%
2026-04-21	73.3500	73.5000	72.0300	72.3500	-0.863%	19,431	+6.300%
2026-04-20	72.9600	73.2200	72.7700	72.9800	-0.896%	17,823	+5.382%
2026-04-17	73.7300	74.3750	73.6200	73.6400	+2.264%	9,411	+4.437%
2026-04-16	71.7677	72.3200	71.6545	72.0100	+0.502%	30,917	+6.801%
2026-04-15	71.4800	71.8000	71.4200	71.6500	-0.084%	3,333	+7.338%
2026-04-14	71.0600	71.7100	70.9500	71.7100	+1.875%	22,357	+7.248%
2026-04-13	69.2200	70.5500	69.2200	70.3900	+1.208%	7,278	+9.259%
2026-04-10	69.8100	69.8250	69.4800	69.5500	+0.404%	124,411	+10.579%
2026-04-09	69.0250	69.5750	68.5750	69.2700	-0.087%	10,393	+11.026%
2026-04-08	69.6500	69.6600	68.7469	69.3300	+5.847%	11,057	+10.930%
2026-04-07	65.4300	66.3900	63.6600	65.5000	+0.337%	75,330	+17.416%
2026-04-06	65.3600	65.5000	65.1600	65.2800	+1.068%	7,186	+17.812%
2026-04-02	63.3600	65.2200	63.2600	64.5900	-1.087%	14,333	+19.071%
2026-04-01	65.4700	66.0100	65.3000	65.3000	+0.678%	63,998	+17.776%
2026-03-31	63.0100	64.8600	62.9000	64.8600	+3.932%	21,066	+18.575%
2026-03-30	63.3800	63.3800	62.1500	62.4060	-1.068%	9,147	+23.238%
2026-03-27	63.3000	63.7100	63.0348	63.0800	-0.379%	7,524	+21.921%
2026-03-26	64.4800	64.7500	63.3200	63.3200	-3.451%	10,524	+21.459%
2026-03-25	65.6600	65.9800	65.5600	65.5833	+1.569%	4,525	+17.267%
2026-03-24	64.2200	64.9300	64.2200	64.5700	-2.462%	6,254	+19.107%
2026-03-23	65.5100	66.5250	65.5100	66.2000	+3.713%	3,772	+16.175%
2026-03-20	65.6100	65.6100	63.8300	63.8300	-3.595%	6,819	+20.488%
2026-03-19	64.5200	66.3200	64.5200	66.2100	+0.868%	4,838	+16.157%
2026-03-18	66.4500	66.5413	65.6405	65.6405	-1.647%	19,946	+17.165%
2026-03-17	66.8599	67.0000	66.5600	66.7400	+0.877%	14,223	+15.235%
2026-03-16	65.6400	66.2300	65.6300	66.1600	+3.391%	14,711	+16.245%
2026-03-13	65.1050	65.1200	63.9607	63.9900	-0.389%	8,710	+20.187%
2026-03-12	65.6500	65.6500	64.2400	64.2400	-3.384%	22,374	+19.719%
2026-03-11	66.3900	66.9200	66.2000	66.4900	+0.271%	12,364	+15.668%
2026-03-10	66.3600	67.6400	65.9800	66.3100	0.000%	13,914	+15.982%
2026-03-09	64.0100	66.3800	63.8900	66.3100	+1.953%	59,103	+15.982%
2026-03-06	64.6600	65.4650	64.3800	65.0400	-0.808%	17,085	+18.247%
2026-03-05	66.2900	66.5600	64.8700	65.5700	-2.309%	18,176	+17.291%
2026-03-04	66.4300	67.7400	66.2100	67.1200	+0.660%	16,410	+14.582%
2026-03-03	65.9900	67.1300	64.6500	66.6800	-4.784%	92,344	+15.338%
2026-03-02	69.4200	70.5000	69.3300	70.0300	-1.781%	9,916	+9.821%
2026-02-27	70.8700	71.4800	70.8200	71.3000	-0.042%	12,023	+7.865%
2026-02-26	72.3000	72.3000	70.8700	71.3300	-0.544%	27,195	+7.820%
2026-02-25	71.8100	71.9200	71.5515	71.7200	+0.986%	9,584	+7.233%
2026-02-24	70.6100	71.3799	70.6100	71.0200	+1.879%	11,213	+8.290%
2026-02-23	70.1000	70.1612	69.5800	69.7100	-1.008%	7,337	+10.325%
2026-02-20	69.2800	70.5100	69.2800	70.4200	+2.414%	5,178	+9.213%
2026-02-19	68.5400	68.8150	68.4800	68.7600	-0.319%	11,474	+11.849%
2026-02-18	68.7200	69.3200	68.6800	68.9800	+0.481%	10,492	+11.493%
2026-02-17	68.4100	68.8800	68.0000	68.6500	-0.247%	10,217	+12.029%
2026-02-13	68.3800	68.9700	67.9201	68.8200	+0.702%	10,560	+11.752%
2026-02-12	69.4300	69.5700	68.2800	68.3400	-0.985%	16,508	+12.537%
2026-02-11	68.4800	69.0200	68.2400	69.0200	+2.176%	7,145	+11.428%
2026-02-10	67.8200	67.8200	67.5500	67.5500	+0.015%	28,392	+13.853%
2026-02-09	67.0600	67.7550	67.0500	67.5400	+0.926%	17,680	+13.870%
2026-02-06	66.3800	67.0200	66.2900	66.9200	+2.246%	13,036	+14.925%
2026-02-05	65.3500	66.0300	65.3050	65.4500	-0.623%	23,532	+17.506%
2026-02-04	67.1500	67.1500	65.7400	65.8600	-0.948%	12,900	+16.775%
2026-02-03	66.9800	66.9800	65.9900	66.4900	+0.865%	24,480	+15.668%
2026-02-02	64.9300	66.1650	64.9300	65.9200	+0.811%	9,427	+16.668%
2026-01-30	66.2400	66.3300	65.2750	65.3900	-1.653%	12,401	+17.614%
2026-01-29	66.9500	66.9500	65.7500	66.4889	-0.837%	9,774	+15.670%
2026-01-28	67.1000	67.1000	66.5050	67.0500	+0.615%	42,664	+14.702%
2026-01-27	66.1300	66.7900	66.1300	66.6400	+1.958%	11,835	+15.408%
2026-01-26	65.4350	65.6900	65.3100	65.3600	+0.338%	18,068	+17.668%
2026-01-23	64.5500	65.2899	64.5500	65.1400	+0.602%	14,234	+18.065%
2026-01-22	64.6900	65.0300	64.6900	64.7500	+0.951%	13,928	+18.776%
2026-01-21	63.7600	64.5050	63.7000	64.1400	+1.568%	10,263	+19.906%
2026-01-20	63.2650	63.6500	63.1500	63.1500	-0.708%	12,403	+21.786%
2026-01-16	63.7500	63.7500	63.3350	63.6000	+0.031%	3,582	+20.924%
2026-01-15	63.7190	63.9900	63.5800	63.5800	+0.411%	10,759	+20.962%
2026-01-14	63.1300	63.3200	62.9100	63.3200	+0.876%	5,406	+21.459%
2026-01-13	62.9700	62.9700	62.6250	62.7700	-0.474%	6,828	+22.523%
2026-01-12	62.5500	63.0950	62.5500	63.0690	+0.814%	8,653	+21.942%
2026-01-09	62.3800	62.6684	62.2600	62.5600	+0.546%	12,494	+22.934%
2026-01-08	62.4100	62.4100	62.0500	62.2200	-0.448%	5,678	+23.606%
2026-01-07	62.7100	62.7300	62.4000	62.5000	-0.398%	36,458	+23.052%
2026-01-06	62.5700	62.7800	62.4900	62.7500	+1.079%	14,721	+22.562%
2026-01-05	62.0400	62.1400	61.7800	62.0800	+0.534%	15,662	+23.885%
2026-01-02	61.3800	61.7500	61.3400	61.7500	+2.032%	13,435	+24.547%
2025-12-31	60.6500	61.1600	60.5200	60.5200	-0.116%	3,204	+27.078%
2025-12-30	60.5300	60.6300	60.4500	60.5900	+0.348%	5,108	+26.931%
2025-12-29	60.2100	60.5000	60.1301	60.3800	+0.099%	11,166	+27.373%
2025-12-26	60.1000	60.3500	60.0400	60.3200	+0.584%	6,717	+27.500%
2025-12-24	59.9100	60.0900	59.7100	59.9700	+0.083%	1,645	+28.244%
2025-12-23	59.5400	59.9600	59.5200	59.9200	+0.740%	12,635	+28.351%
2025-12-22	59.4100	59.5200	58.6000	59.4800	+0.439%	13,868	+29.300%
2025-12-19	58.9200	59.4700	58.9200	59.2200	+1.265%	6,062	+29.868%
2025-12-18	58.5250	58.7000	58.4800	58.4800	+1.019%	11,168	+31.511%
2025-12-17	58.5000	58.5500	57.7800	57.8900	-0.652%	7,973	+32.851%
2025-12-16	58.2900	58.4306	58.0200	58.2700	-1.187%	12,123	+31.985%
2025-12-15	59.1200	59.2682	58.9700	58.9700	+0.374%	8,787	+30.418%
2025-12-12	59.4900	59.5300	58.7400	58.7500	-1.294%	7,535	+30.907%
2025-12-11	59.4200	59.6257	59.4100	59.5200	-0.418%	3,990	+29.213%
2025-12-10	59.3300	59.9900	59.1900	59.7700	+0.776%	11,476	+28.673%
2025-12-09	59.0300	59.3100	59.0050	59.3100	+0.474%	7,277	+29.671%
2025-12-08	59.2100	59.2400	58.8350	59.0300	-0.135%	16,976	+30.286%
2025-12-05	59.2600	59.4700	58.9900	59.1100	+0.288%	4,130	+30.109%
2025-12-04	58.9900	58.9900	58.7100	58.9400	-0.017%	12,183	+30.485%
2025-12-03	58.7200	58.9500	58.7200	58.9500	+0.289%	10,142	+30.463%
2025-12-02	58.8400	58.8400	58.5600	58.7800	+0.341%	28,169	+30.840%
2025-12-01	58.7100	58.7682	58.5700	58.5800	-0.442%	6,627	+31.287%
2025-11-28	58.6762	58.8400	58.6762	58.8399	+0.324%	6,145	+30.707%
2025-11-26	58.3490	58.7300	58.3490	58.6500	+1.016%	4,632	+31.130%
2025-11-25	57.6100	58.0850	57.4900	58.0600	+0.328%	4,565	+32.462%
2025-11-24	57.6200	57.8700	57.6200	57.8700	+0.731%	5,528	+32.897%
2025-11-21	57.1500	57.5024	56.9400	57.4500	-0.226%	12,252	+33.869%
2025-11-20	58.9000	58.9000	57.5786	57.5800	-1.167%	5,496	+33.567%
2025-11-19	58.4500	58.4500	58.0399	58.2600	-0.171%	6,111	+32.008%
2025-11-18	58.2100	58.4438	58.0500	58.3600	-0.562%	6,155	+31.782%
2025-11-17	59.1100	59.1400	58.4301	58.6900	-0.928%	8,031	+31.041%
2025-11-14	59.2500	59.4300	59.2400	59.2400	+0.560%	4,177	+29.824%
2025-11-13	59.5900	59.5900	58.9100	58.9100	-1.274%	3,802	+30.551%
2025-11-12	59.6890	59.7500	59.6033	59.6700	+0.061%	3,738	+28.888%
2025-11-11	59.5200	59.7000	59.4600	59.6339	+0.175%	4,220	+28.966%
2025-11-10	59.2436	59.5300	59.0600	59.5300	+1.848%	9,445	+29.192%
2025-11-07	58.2000	58.4500	58.1900	58.4500	-0.273%	1,813	+31.579%
2025-11-06	59.1100	59.1100	58.5714	58.6100	-1.430%	6,347	+31.219%
2025-11-05	59.1700	59.5800	59.1700	59.4600	+0.934%	10,344	+29.344%
2025-11-04	59.3500	59.3800	58.8500	58.9100	-1.980%	17,683	+30.551%
2025-11-03	59.9300	60.1750	59.9300	60.1000	+0.907%	7,768	+27.966%
2025-10-31	59.6600	59.6600	59.4450	59.5600	+0.122%	3,884	+29.126%
2025-10-30	59.5700	59.6600	59.4873	59.4873	-0.739%	2,530	+29.284%
2025-10-29	60.3000	60.3000	59.9200	59.9300	+0.352%	4,722	+28.329%
2025-10-28	59.4100	59.8200	59.4100	59.7200	+0.218%	4,753	+28.780%
2025-10-27	59.4001	59.5900	59.3900	59.5900	+0.676%	8,863	+29.061%
2025-10-24	59.2500	59.2600	59.1300	59.1900	+0.526%	10,291	+29.934%
2025-10-23	58.7500	58.9700	58.7500	58.8800	+0.564%	36,977	+30.618%
2025-10-22	58.7000	58.7600	58.5264	58.5500	+0.316%	3,325	+31.354%
2025-10-21	58.4500	58.5844	58.3658	58.3658	-0.941%	3,326	+31.768%
2025-10-20	58.7800	59.0250	58.7800	58.9200	+1.098%	4,793	+30.529%
2025-10-17	58.1600	58.3100	57.8300	58.2800	-0.034%	6,786	+31.962%
2025-10-16	58.3500	58.5450	58.1300	58.3000	+0.673%	4,695	+31.917%
2025-10-15	57.7300	57.9200	57.5792	57.9100	+1.793%	8,214	+32.806%
2025-10-14	56.5200	57.1350	56.5200	56.8900	-0.802%	4,951	+35.187%
2025-10-13	57.1900	57.4400	57.0900	57.3500	+2.631%	4,917	+34.102%
2025-10-10	56.2700	56.2700	55.8800	55.8800	-2.529%	2,688	+37.630%
2025-10-09	57.6300	57.6300	57.3128	57.3300	-0.744%	4,813	+34.149%
2025-10-08	57.4000	57.7900	57.3900	57.7600	+0.856%	10,439	+33.150%
2025-10-07	57.7300	57.7300	57.2700	57.2700	-0.504%	3,078	+34.290%
2025-10-06	57.6600	57.6707	57.5600	57.5600	+0.384%	3,420	+33.613%
2025-10-03	57.4700	57.4700	57.3300	57.3400	+0.456%	4,402	+34.126%
2025-10-02	57.0250	57.1200	56.8600	57.0800	-0.035%	11,082	+34.737%
2025-10-01	57.0792	57.1100	57.0400	57.1000	+0.955%	4,324	+34.689%
2025-09-30	56.4000	56.5600	56.4000	56.5600	+0.319%	7,070	+35.975%
2025-09-29	56.5100	56.5896	56.3800	56.3800	+0.356%	5,418	+36.410%
2025-09-26	56.0234	56.1800	56.0234	56.1800	-0.284%	4,052	+36.895%
2025-09-25	56.3000	56.4890	56.2417	56.3400	-0.810%	13,895	+36.506%
2025-09-24	56.9100	56.9100	56.7601	56.8000	-1.080%	4,882	+35.401%
2025-09-23	57.3500	57.5896	57.3100	57.4200	-0.554%	5,711	+33.939%
2025-09-22	57.4800	57.8000	57.4800	57.7400	+0.470%	4,092	+33.197%
2025-09-19	57.4300	57.4935	57.3901	57.4700	-0.156%	4,460	+33.822%
2025-09-18	57.3900	57.5700	57.3900	57.5600	+0.191%	6,383	+33.613%
2025-09-17	57.4900	57.7000	57.4500	57.4500	+0.087%	5,739	+33.869%
2025-09-16	57.3200	57.4300	57.2301	57.4000	+0.879%	8,415	+33.986%
2025-09-15	56.8100	56.9800	56.8100	56.9000	+0.690%	7,267	+35.163%
2025-09-12	56.5700	56.5700	56.4900	56.5100	+0.106%	1,870	+36.096%
2025-09-11	56.5250	56.5700	56.4200	56.4500	+0.427%	5,212	+36.240%
2025-09-10	56.1100	56.3899	56.1100	56.2100	+1.115%	3,414	+36.822%
2025-09-09	55.6400	55.7200	55.5900	55.5900	+0.036%	5,006	+38.348%
2025-09-08	55.3700	55.5700	55.3700	55.5700	+0.725%	8,868	+38.398%
2025-09-05	55.3690	55.3700	54.9500	55.1700	+0.602%	7,746	+39.401%
2025-09-04	54.5590	54.8400	54.5250	54.8400	+0.274%	21,364	+40.240%
2025-09-03	54.5400	54.6900	54.5400	54.6900	+0.774%	13,349	+40.625%
2025-09-02	53.9400	54.2990	53.9400	54.2700	-0.477%	52,746	+41.713%
2025-08-29	54.5381	54.5999	54.4800	54.5300	-1.075%	5,659	+41.037%
2025-08-28	54.9718	55.1700	54.9718	55.1227	+0.314%	3,734	+39.521%
2025-08-27	54.6400	54.9500	54.6400	54.9500	+0.255%	2,655	+39.959%
2025-08-26	54.8300	54.8700	54.7650	54.8100	-0.454%	3,058	+40.317%
2025-08-25	55.2599	55.3100	55.0500	55.0600	-0.685%	9,762	+39.680%
2025-08-22	55.2300	55.4400	55.2300	55.4400	+1.408%	4,225	+38.722%
2025-08-21	54.6637	54.6800	54.5759	54.6700	-0.283%	3,706	+40.676%
2025-08-20	54.6400	54.8300	54.5500	54.8251	-0.253%	5,493	+40.278%
2025-08-19	55.1554	55.2237	54.9400	54.9640	-0.714%	5,417	+39.924%
2025-08-18	55.2200	55.3593	55.2200	55.3593	+0.490%	1,806	+38.925%
2025-08-15	55.2200	55.2200	55.0501	55.0894	+0.064%	5,399	+39.605%
2025-08-14	54.9888	55.0900	54.9200	55.0540	-0.696%	7,130	+39.695%
2025-08-13	55.5169	55.5800	55.3901	55.4400	+0.147%	16,371	+38.722%
2025-08-12	55.0700	55.3900	55.0700	55.3584	+1.090%	4,172	+38.927%
2025-08-11	54.8800	54.8980	54.7331	54.7614	-0.199%	11,130	+40.441%
2025-08-08	54.8520	54.9500	54.8520	54.8706	-0.179%	14,084	+40.162%
2025-08-07	55.1500	55.1500	54.8900	54.9692	+0.757%	5,302	+39.911%
2025-08-06	54.3700	54.5900	54.1600	54.5560	+0.293%	11,098	+40.970%
2025-08-05	54.4800	54.5399	54.3300	54.3968	+0.218%	14,784	+41.383%
2025-08-04	54.3700	54.4100	54.2000	54.2787	+0.816%	25,822	+41.690%
2025-08-01	53.7900	53.8600	53.6400	53.8393	-0.254%	3,732	+42.847%
2025-07-31	54.1750	54.2411	53.9763	53.9763	-0.688%	5,240	+42.484%
2025-07-30	54.4900	54.6300	54.3200	54.3505	-0.625%	6,567	+41.503%
2025-07-29	54.6000	54.7041	54.5200	54.6925	+0.450%	9,670	+40.618%
2025-07-28	54.4700	54.5400	54.3863	54.4476	-1.014%	10,770	+41.251%
2025-07-25	54.8300	55.0237	54.8300	55.0054	-0.315%	14,826	+39.818%
2025-07-24	55.1900	55.2600	55.1601	55.1791	-0.759%	10,298	+39.378%
2025-07-23	55.2900	55.6300	55.2500	55.6012	+1.129%	10,109	+38.320%
2025-07-22	54.9300	55.0200	54.7300	54.9804	-0.690%	12,862	+39.882%
2025-07-21	55.5001	55.5001	55.3622	55.3622	+0.720%	3,628	+38.917%
2025-07-18	55.2100	55.2100	54.9419	54.9664	-0.620%	1,641	+39.918%
2025-07-17	55.0936	55.3300	55.0936	55.3095	+0.399%	5,199	+39.050%
2025-07-16	54.6792	55.0899	54.6792	55.0899	+0.621%	13,020	+39.604%
2025-07-15	54.9300	54.9300	54.7000	54.7500	+0.128%	5,895	+40.471%
2025-07-14	54.6400	54.6999	54.5700	54.6802	+0.075%	6,641	+40.650%
2025-07-11	54.6995	54.7699	54.6394	54.6394	-0.361%	10,223	+40.755%
2025-07-10	54.7700	54.8399	54.7137	54.8372	+0.074%	4,974	+40.247%
2025-07-09	54.7821	54.8100	54.6200	54.7964	+0.167%	5,136	+40.352%
2025-07-08	54.5750	54.7500	54.5750	54.7048	+0.555%	8,862	+40.587%
2025-07-07	54.7300	54.7300	54.3700	54.4030	-1.804%	10,937	+41.367%
2025-07-03	55.4300	55.4700	55.3267	55.4026	+0.695%	24,464	+38.816%
2025-07-02	54.6200	55.0200	54.3410	55.0200	+0.725%	14,925	+39.781%
2025-07-01	54.7300	54.7300	54.5300	54.6241	+0.101%	9,213	+40.794%
2025-06-30	54.3900	54.5688	54.3900	54.5688	+0.419%	5,108	+40.937%
2025-06-27	54.3300	54.4600	54.1850	54.3412	-0.076%	3,837	+41.527%
2025-06-26	54.2100	54.4800	54.2000	54.3827	+0.967%	12,208	+41.419%
2025-06-25	53.7900	53.8992	53.7600	53.8616	+0.264%	9,217	+42.788%
2025-06-24	53.3500	53.8000	53.3500	53.7200	+1.435%	4,501	+43.164%
2025-06-23	52.4500	52.9800	52.3400	52.9600	+0.844%	8,512	+45.218%
2025-06-20	53.0100	53.0100	52.5170	52.5170	-0.930%	7,437	+46.443%
2025-06-18	53.0000	53.1300	52.8800	53.0100	+0.303%	23,791	+45.081%
2025-06-17	53.1800	53.2300	52.7550	52.8500	-1.247%	21,895	+45.521%
2025-06-16	53.6000	53.8543	53.5172	53.5172	+1.040%	7,268	+43.707%
2025-06-13	52.8200	53.1700	52.8200	52.9664	-1.525%	8,097	+45.201%
2025-06-12	53.6500	53.8300	53.6300	53.7864	+0.197%	36,691	+42.987%
2025-06-11	53.7200	53.9099	53.6000	53.6807	+0.203%	38,925	+43.269%
2025-06-10	53.4900	53.6100	53.4500	53.5719	+0.636%	10,018	+43.560%
2025-06-09	53.0500	53.3100	53.0400	53.2332	+0.684%	14,106	+44.473%
2025-06-06	52.8300	52.9300	52.7200	52.8713	+0.499%	163,775	+45.462%
2025-06-05	52.7700	52.9299	52.6000	52.6088	+0.494%	17,624	+46.188%
2025-06-04	52.3250	52.4531	52.3120	52.3500	+0.902%	12,303	+46.911%
2025-06-03	51.6700	51.9400	51.6200	51.8820	-0.074%	8,633	+48.236%
2025-06-02	51.6900	51.9300	51.6300	51.9206	+0.778%	13,800	+48.126%
2025-05-30	51.5200	51.5900	51.2700	51.5200	-0.799%	6,845	+49.277%
2025-05-29	51.9400	51.9800	51.8600	51.9352	+0.268%	9,531	+48.084%
2025-05-28	51.8500	51.9100	51.7600	51.7962	-0.096%	14,915	+48.481%
2025-05-27	51.7900	51.8700	51.7870	51.8459	+0.336%	5,925	+48.339%
2025-05-23	51.3300	51.7700	51.3300	51.6721	+0.746%	37,666	+48.838%
2025-05-22	51.1900	51.5500	51.1900	51.2893	-0.300%	14,923	+49.949%
2025-05-21	51.8700	51.8700	51.4438	51.4438	+0.064%	1,650	+49.498%
2025-05-20	51.3900	51.5000	51.3300	51.4110	-0.663%	4,442	+49.594%
2025-05-19	51.5800	51.7690	51.5800	51.7539	+0.154%	8,444	+48.603%
2025-05-16	51.4755	51.6900	51.4755	51.6745	+0.109%	5,532	+48.831%
2025-05-15	51.5328	51.6200	51.5328	51.6182	+0.661%	3,921	+48.993%
2025-05-14	51.3528	51.4000	51.2157	51.2790	+0.451%	5,167	+49.979%
2025-05-13	50.7300	51.1201	50.7300	51.0486	+0.518%	6,866	+50.656%
2025-05-12	50.8500	50.8500	50.6700	50.7857	+1.739%	4,966	+51.436%
2025-05-09	49.8700	49.9700	49.8700	49.9176	+1.295%	4,217	+54.069%
2025-05-08	49.5800	49.6991	49.2757	49.2795	-0.998%	11,501	+56.064%
2025-05-07	49.8000	49.9200	49.5467	49.7764	-0.653%	13,828	+54.506%
2025-05-06	49.9000	50.1800	49.9000	50.1034	-1.052%	9,179	+53.498%
2025-05-05	51.1300	51.1300	50.6350	50.6363	+1.078%	56,761	+51.883%
2025-05-02	50.0900	50.1300	50.0150	50.0961	+2.783%	12,109	+53.520%
2025-05-01	48.9500	48.9500	48.7044	48.7396	-0.116%	25,876	+57.793%
2025-04-30	48.5500	48.8800	48.4500	48.7961	+0.099%	7,586	+57.610%
2025-04-29	48.7100	48.8800	48.7100	48.7476	+0.626%	3,670	+57.767%
2025-04-28	48.4058	48.4445	48.1901	48.4445	+0.430%	5,141	+58.754%
2025-04-25	48.0350	48.2373	47.9300	48.2373	-0.619%	21,237	+59.436%
2025-04-24	48.0700	48.5700	48.0700	48.5376	+1.482%	7,253	+58.450%
2025-04-23	48.0500	48.0500	47.7644	47.8287	+0.766%	14,211	+60.798%
2025-04-22	47.4000	47.5150	47.4000	47.4649	+0.998%	2,351	+62.031%
2025-04-21	47.2376	47.2376	46.7300	46.9959	-0.030%	6,843	+63.648%
2025-04-17	47.0184	47.2300	46.9900	47.0100	+0.933%	12,221	+63.599%
2025-04-16	46.7650	46.8900	46.3999	46.5753	-0.501%	31,190	+65.126%
2025-04-15	46.9300	47.0400	46.7700	46.8100	+0.480%	30,949	+64.298%
2025-04-14	46.4900	46.7200	46.4100	46.5866	+0.837%	23,204	+65.085%
2025-04-11	45.8200	46.2800	45.6584	46.1997	+2.442%	18,716	+66.468%
2025-04-10	45.3000	45.4120	44.4400	45.0984	-1.676%	61,589	+70.533%
2025-04-09	42.8900	46.1200	42.6765	45.8670	+6.525%	46,990	+67.675%
2025-04-08	44.5100	44.6200	43.0075	43.0575	-1.945%	110,660	+78.616%
2025-04-07	43.2700	44.8200	43.2600	43.9114	-2.025%	149,614	+75.143%
2025-04-04	45.3700	45.3900	44.6200	44.8188	-4.783%	25,055	+71.597%
2025-04-03	47.3100	47.3800	47.0700	47.0700	-2.202%	13,595	+63.390%
2025-04-02	47.8600	48.2700	47.8600	48.1300	+0.454%	18,629	+59.792%
2025-04-01	47.5800	47.9600	47.5600	47.9123	+0.499%	9,428	+60.518%
2025-03-31	47.3045	47.6760	47.2800	47.6743	-0.388%	4,560	+61.319%
2025-03-28	48.2900	48.2900	47.7800	47.8600	-1.725%	17,291	+60.693%
2025-03-27	47.4000	48.7038	46.8000	48.7000	+0.330%	14,121	+57.921%
2025-03-26	48.8600	48.8600	48.4365	48.5400	-0.713%	15,493	+58.442%
2025-03-25	48.8396	48.9494	48.8256	48.8885	-0.329%	10,880	+57.312%
2025-03-24	49.0500	49.0700	48.9250	49.0500	+0.533%	11,250	+56.794%
2025-03-21	48.6400	48.8000	48.5800	48.7900	+0.487%	15,655	+57.630%
2025-03-20	48.5900	48.6100	48.4771	48.5537	-0.013%	13,373	+58.397%
2025-03-19	48.4800	48.7500	48.3520	48.5600	+0.331%	20,036	+58.377%
2025-03-18	48.2100	48.4500	48.2100	48.4000	-0.165%	20,259	+58.900%
2025-03-17	48.3100	48.5752	48.2527	48.4800	+1.021%	24,402	+58.638%
2025-03-14	47.6800	47.9900	47.6800	47.9900	+1.545%	15,082	+60.258%
2025-03-13	47.2100	47.4200	47.1731	47.2600	-0.756%	42,788	+62.733%
2025-03-12	47.3962	47.7100	47.3962	47.6200	+0.826%	30,753	+61.503%
2025-03-11	47.3100	47.5050	47.1100	47.2300	+0.148%	21,201	+62.837%
2025-03-10	47.4476	47.4476	46.8200	47.1600	-1.873%	20,081	+63.078%
2025-03-07	47.9300	48.1041	47.6800	48.0600	+0.649%	19,265	+60.024%
2025-03-06	47.9100	48.1400	47.7350	47.7500	-0.981%	24,688	+61.063%
2025-03-05	47.8100	48.2700	47.8000	48.2232	+2.320%	26,906	+59.483%
2025-03-04	46.9400	47.4800	46.7378	47.1300	+0.512%	22,247	+63.182%
2025-03-03	47.5000	47.5400	46.7200	46.8900	-0.425%	20,305	+64.017%
2025-02-28	46.8800	47.1300	46.8100	47.0900	-1.103%	46,451	+63.321%
2025-02-27	48.2300	48.2300	47.6150	47.6150	-2.308%	77,590	+61.520%
2025-02-26	48.8000	48.9500	48.6300	48.7400	+0.155%	74,408	+57.792%
2025-02-25	51.4900	51.4900	48.5100	48.6645	-0.380%	51,074	+58.037%
2025-02-24	49.0600	49.1067	48.8100	48.8500	-0.306%	42,377	+57.436%
2025-02-21	49.4500	49.4650	48.9400	49.0000	-1.110%	45,508	+56.954%
2025-02-20	49.4000	49.5800	49.3500	49.5500	+0.711%	85,882	+55.212%
2025-02-19	49.1600	49.2100	49.0900	49.2000	+0.081%	60,867	+56.316%
2025-02-18	49.1400	49.2200	49.0550	49.1600	+0.492%	36,565	+56.444%
2025-02-14	48.9200	48.9590	48.8200	48.9192	-0.449%	20,442	+57.214%
2025-02-13	48.7300	49.1400	48.6800	49.1400	+0.966%	80,858	+56.507%

.dark-mode .Rdqj1J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rdqj1J{ color: #333333; background-color: white; border: 2px solid #333333; }DEXCDimensional Emerging Markets ex China Core Equity ETFstock NYSE ETF

DEXC
Dimensional Emerging Markets ex China Core Equity ETF
stock NYSE ETF