Dark

DFAE
Dimensional Emerging Core Equity Market ETF
stock NYSE ETF

Market Open

Aug 6, 2026 1:41:19 PM EDT

38.56USD-0.516%(-0.20)607,742

38.56Bid 38.57Ask 0.01Spread

Pre-market

0.00USD-100.000%(-38.90)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

38.73USD-0.077%(-0.03)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	38.3900	38.7900	38.3800	38.5600	-0.439%	607,742	0.000%
2026-08-05	38.8600	39.0290	38.4846	38.7300	-0.437%	1,480,882	-0.439%
2026-08-04	38.4200	38.9800	38.4000	38.9000	+2.774%	814,669	-0.874%
2026-08-03	37.4400	37.8900	37.2900	37.8500	+0.880%	1,291,683	+1.876%
2026-07-31	37.9500	38.0550	37.1900	37.5200	+0.455%	1,992,368	+2.772%
2026-07-30	36.6800	37.3500	36.5800	37.3500	+3.779%	2,786,160	+3.240%
2026-07-29	36.3700	36.8900	35.8400	35.9900	-2.121%	2,042,650	+7.141%
2026-07-28	36.6000	37.0100	36.4100	36.7700	-1.947%	1,863,592	+4.868%
2026-07-27	37.7800	37.8299	37.0900	37.5000	+0.375%	1,960,577	+2.827%
2026-07-24	37.6500	37.8000	37.3150	37.3600	-1.684%	854,665	+3.212%
2026-07-23	37.8500	38.2100	37.6600	38.0000	-0.498%	895,741	+1.474%
2026-07-22	38.0200	38.3350	37.9628	38.1900	-0.391%	1,033,933	+0.969%
2026-07-21	38.1300	38.4200	38.0300	38.3400	+2.623%	727,979	+0.574%
2026-07-20	37.5300	37.7000	37.3300	37.3600	-0.027%	1,025,866	+3.212%
2026-07-17	36.8300	37.6750	36.6650	37.3700	-1.450%	1,856,927	+3.184%
2026-07-16	38.1000	38.1800	37.7650	37.9200	-1.838%	1,679,626	+1.688%
2026-07-15	38.8400	38.8800	38.1500	38.6300	-0.181%	1,085,878	-0.181%
2026-07-14	38.6100	38.7500	38.4000	38.7000	+1.468%	1,082,745	-0.362%
2026-07-13	38.4800	38.5600	38.0800	38.1400	-3.223%	800,487	+1.101%
2026-07-10	39.1500	39.4800	38.9900	39.4100	+0.357%	735,071	-2.157%
2026-07-09	39.1200	39.3750	39.0300	39.2700	+0.822%	934,670	-1.808%
2026-07-08	38.3800	38.9600	38.2650	38.9500	+0.594%	858,053	-1.001%
2026-07-07	38.9000	39.0700	38.4900	38.7200	-2.762%	1,503,849	-0.413%
2026-07-06	39.5600	39.8950	39.5200	39.8200	+2.523%	826,307	-3.164%
2026-07-02	39.2600	39.6600	38.3650	38.8400	-0.969%	1,353,520	-0.721%
2026-07-01	39.4900	39.6950	39.1900	39.2200	-2.462%	1,193,657	-1.683%
2026-06-30	39.7500	40.2600	39.7100	40.2100	+1.412%	753,856	-4.103%
2026-06-29	39.3900	39.6650	38.8250	39.6500	+0.609%	1,241,232	-2.749%
2026-06-26	38.9400	39.7300	38.8301	39.4100	-1.129%	1,803,457	-2.157%
2026-06-25	40.3100	40.3300	39.4500	39.8600	+0.758%	1,155,753	-3.261%
2026-06-24	39.5400	39.7400	39.2100	39.5600	+0.076%	1,343,282	-2.528%
2026-06-23	39.5500	40.1200	39.3400	39.5300	-5.769%	1,175,969	-2.454%
2026-06-22	42.0200	42.1610	41.8350	41.9500	+0.527%	1,603,754	-8.081%
2026-06-18	41.4500	41.8552	41.3900	41.7300	+2.885%	1,368,992	-7.596%
2026-06-17	41.1700	41.3950	40.5350	40.5600	-0.270%	1,057,353	-4.931%
2026-06-16	41.0300	41.2600	40.6300	40.6700	-1.573%	900,335	-5.188%
2026-06-15	41.2400	41.3850	41.0950	41.3200	+3.120%	1,220,506	-6.680%
2026-06-12	39.8800	40.2100	39.6100	40.0700	+0.476%	1,228,260	-3.768%
2026-06-11	38.6500	39.9600	38.4801	39.8800	+4.207%	1,239,306	-3.310%
2026-06-10	38.6200	39.1600	38.2250	38.2700	-1.544%	1,230,368	+0.758%
2026-06-09	39.6600	39.7750	37.9300	38.8700	+0.051%	1,343,373	-0.798%
2026-06-08	39.0200	39.1400	38.7499	38.8500	+1.862%	1,011,775	-0.746%
2026-06-05	39.4400	39.5200	38.0550	38.1400	-6.382%	1,736,597	+1.101%
2026-06-04	40.4200	40.8450	40.1599	40.7400	-0.828%	974,104	-5.351%
2026-06-03	41.3200	41.3899	40.9200	41.0800	-1.250%	862,865	-6.134%
2026-06-02	41.3000	41.6450	41.0837	41.6000	+0.726%	1,263,303	-7.308%
2026-06-01	40.8400	41.5000	40.7000	41.3000	+2.000%	1,388,421	-6.634%
2026-05-29	40.7000	40.7600	40.4272	40.4900	-0.099%	647,333	-4.767%
2026-05-28	39.9300	40.6250	39.8300	40.5300	+0.409%	3,018,833	-4.861%
2026-05-27	40.6100	40.6650	40.1000	40.3650	-0.358%	2,220,604	-4.472%
2026-05-26	40.0500	40.5600	40.0500	40.5100	+3.712%	1,074,625	-4.814%
2026-05-22	39.1500	39.3550	39.0200	39.0600	+0.103%	775,423	-1.280%
2026-05-21	38.6000	39.1550	38.4950	39.0200	+0.697%	977,775	-1.179%
2026-05-20	38.2000	38.7650	38.1100	38.7500	+1.840%	789,353	-0.490%
2026-05-19	37.7100	38.3800	37.6200	38.0500	-1.092%	942,143	+1.340%
2026-05-18	38.9000	38.9000	38.1299	38.4700	-0.052%	988,706	+0.234%
2026-05-15	38.6800	38.7463	38.3400	38.4900	-3.364%	2,246,548	+0.182%
2026-05-14	39.6700	39.9050	39.5200	39.8300	+0.201%	1,163,037	-3.189%
2026-05-13	39.3600	39.8600	39.2200	39.7500	+1.897%	3,616,745	-2.994%
2026-05-12	39.2500	39.4150	38.5700	39.0100	-2.984%	638,444	-1.154%
2026-05-11	40.1200	40.3200	40.0100	40.2100	-0.025%	953,155	-4.103%
2026-05-08	39.8500	40.2200	39.8009	40.2200	+2.029%	820,942	-4.127%
2026-05-07	40.0100	40.0199	39.3700	39.4200	-1.203%	1,019,163	-2.182%
2026-05-06	39.6100	39.9750	39.4200	39.9000	+2.623%	806,320	-3.358%
2026-05-05	38.6000	39.0100	38.6000	38.8800	+2.074%	1,476,902	-0.823%
2026-05-04	38.2700	38.5400	37.9400	38.0900	-0.236%	997,836	+1.234%
2026-05-01	37.9800	38.5200	37.9800	38.1800	+0.157%	571,663	+0.995%
2026-04-30	37.6900	38.2100	37.4850	38.1200	+2.034%	1,030,195	+1.154%
2026-04-29	37.5800	37.5950	37.2250	37.3600	-0.453%	1,241,260	+3.212%
2026-04-28	37.3800	37.5700	37.2700	37.5300	-0.741%	3,820,051	+2.744%
2026-04-27	37.9600	38.0000	37.7350	37.8100	-0.185%	652,158	+1.984%
2026-04-24	37.6800	37.9500	37.5450	37.8800	+2.020%	734,641	+1.795%
2026-04-23	37.3900	37.5600	36.7600	37.1300	-1.746%	2,860,661	+3.851%
2026-04-22	37.5400	37.8200	37.5000	37.7900	+1.970%	562,222	+2.038%
2026-04-21	37.6700	37.7345	37.0100	37.0600	-1.462%	644,524	+4.047%
2026-04-20	37.5600	37.6500	37.4050	37.6100	-0.660%	747,940	+2.526%
2026-04-17	37.8000	38.1850	37.7200	37.8600	+1.939%	1,136,676	+1.849%
2026-04-16	37.1600	37.2800	36.9100	37.1400	+0.433%	851,158	+3.823%
2026-04-15	36.9300	37.0500	36.7800	36.9800	-0.108%	1,095,632	+4.273%
2026-04-14	36.6800	37.0400	36.5101	37.0200	+1.675%	828,055	+4.160%
2026-04-13	35.7800	36.4400	35.7501	36.4100	+0.971%	895,639	+5.905%
2026-04-10	36.1400	36.2350	35.9400	36.0600	+0.530%	477,419	+6.933%
2026-04-09	35.6700	36.0100	35.4201	35.8700	-0.223%	949,716	+7.499%
2026-04-08	36.0000	36.2500	35.6300	35.9500	+5.240%	870,416	+7.260%
2026-04-07	34.0400	34.1700	33.5900	34.1600	+0.294%	1,081,894	+12.881%
2026-04-06	33.9800	34.2100	33.8600	34.0600	+0.769%	1,027,603	+13.212%
2026-04-02	33.1500	34.0200	33.1150	33.8000	-0.967%	1,028,612	+14.083%
2026-04-01	34.0700	34.4400	34.0000	34.1300	+0.797%	1,900,435	+12.980%
2026-03-31	32.8300	33.8750	32.8000	33.8600	+3.516%	1,765,019	+13.881%
2026-03-30	33.1300	33.1499	32.5400	32.7100	-0.758%	1,187,882	+17.884%
2026-03-27	33.0900	33.2800	32.8650	32.9600	-0.363%	1,699,697	+16.990%
2026-03-26	33.5800	33.7800	33.0800	33.0800	-3.218%	1,915,816	+16.566%
2026-03-25	34.2400	34.4000	34.0150	34.1800	+1.575%	803,584	+12.815%
2026-03-24	33.4200	33.8599	33.3900	33.6500	-1.694%	1,544,938	+14.591%
2026-03-23	34.0100	34.5150	33.7700	34.2300	+2.978%	1,410,734	+12.650%
2026-03-20	34.0400	34.0900	33.1450	33.2400	-3.316%	2,541,470	+16.005%
2026-03-19	33.7200	34.5450	33.6400	34.3800	+0.233%	1,130,443	+12.158%
2026-03-18	34.7700	34.9000	34.2900	34.3000	-1.972%	1,286,984	+12.420%
2026-03-17	35.1400	35.1650	34.8750	34.9900	+0.546%	1,641,835	+10.203%
2026-03-16	34.6000	34.9250	34.5650	34.8000	+2.685%	970,514	+10.805%
2026-03-13	34.4200	34.6250	33.8250	33.8900	-0.353%	1,479,119	+13.780%
2026-03-12	34.6200	34.6200	33.9600	34.0100	-2.995%	1,402,431	+13.378%
2026-03-11	34.9700	35.2200	34.8190	35.0600	+0.257%	1,312,061	+9.983%
2026-03-10	34.9600	35.6200	34.7600	34.9700	+0.143%	1,290,169	+10.266%
2026-03-09	33.8700	35.0100	33.6200	34.9200	+1.926%	1,679,358	+10.424%
2026-03-06	33.9800	34.4800	33.8700	34.2600	-0.465%	928,817	+12.551%
2026-03-05	34.7200	34.9400	33.9900	34.4200	-2.216%	1,272,331	+12.028%
2026-03-04	34.9500	35.4500	34.7201	35.2000	+0.975%	1,412,372	+9.545%
2026-03-03	34.6100	35.0950	33.9174	34.8600	-4.754%	2,210,116	+10.614%
2026-03-02	36.2200	36.7699	36.2200	36.6000	-1.639%	2,002,683	+5.355%
2026-02-27	36.9500	37.2400	36.8950	37.2100	-0.027%	719,333	+3.628%
2026-02-26	37.5100	37.5450	36.8850	37.2200	-0.932%	1,324,149	+3.600%
2026-02-25	37.6300	37.6300	37.3950	37.5700	+1.022%	846,141	+2.635%
2026-02-24	36.9300	37.3100	36.8851	37.1900	+1.501%	2,103,815	+3.684%
2026-02-23	36.8200	36.9500	36.5500	36.6400	-1.000%	1,057,565	+5.240%
2026-02-20	36.2700	37.0100	36.1900	37.0100	+2.040%	1,599,679	+4.188%
2026-02-19	36.1600	36.2700	36.0100	36.2700	-0.220%	1,018,699	+6.314%
2026-02-18	36.2500	36.5450	36.1900	36.3500	+0.498%	913,662	+6.080%
2026-02-17	36.0500	36.2751	35.7750	36.1700	-0.331%	923,419	+6.608%
2026-02-13	36.1300	36.3465	35.7900	36.2900	+0.443%	749,943	+6.255%
2026-02-12	36.7500	36.7500	36.0800	36.1300	-1.230%	906,601	+6.726%
2026-02-11	36.2900	36.6092	36.1300	36.5800	+1.527%	1,127,021	+5.413%
2026-02-10	36.0800	36.1378	35.9400	36.0300	+0.167%	858,998	+7.022%
2026-02-09	35.6000	36.0200	35.5701	35.9700	+0.954%	1,191,090	+7.200%
2026-02-06	35.2500	35.6350	35.1200	35.6300	+2.473%	671,261	+8.223%
2026-02-05	34.7700	35.0850	34.6400	34.7700	-0.572%	1,122,942	+10.900%
2026-02-04	35.5900	35.5900	34.8301	34.9700	-1.047%	1,731,828	+10.266%
2026-02-03	35.4800	35.6300	35.0350	35.3400	+0.483%	1,566,689	+9.111%
2026-02-02	34.7100	35.2400	34.6901	35.1700	+0.371%	1,397,097	+9.639%
2026-01-30	35.4100	35.5400	34.8800	35.0400	-1.959%	1,360,710	+10.046%
2026-01-29	36.0400	36.0500	35.2800	35.7400	-0.529%	1,206,106	+7.890%
2026-01-28	35.9500	36.0000	35.7300	35.9300	+0.701%	893,077	+7.320%
2026-01-27	35.5000	35.7151	35.4600	35.6800	+1.681%	751,240	+8.072%
2026-01-26	35.0000	35.1900	34.9150	35.0900	+0.229%	818,307	+9.889%
2026-01-23	34.7200	35.0467	34.6234	35.0100	+0.603%	586,376	+10.140%
2026-01-22	34.7600	34.9200	34.6516	34.8000	+0.870%	809,741	+10.805%
2026-01-21	34.4000	34.6550	34.2810	34.5000	+1.351%	1,118,415	+11.768%
2026-01-20	34.0200	34.2700	33.9800	34.0400	-0.729%	1,095,742	+13.278%
2026-01-16	34.3400	34.3890	34.1398	34.2900	-0.378%	855,993	+12.453%
2026-01-15	34.4700	34.5850	34.3400	34.4200	+0.526%	782,568	+12.028%
2026-01-14	34.1100	34.2400	34.0201	34.2400	+0.499%	741,990	+12.617%
2026-01-13	34.2200	34.2300	33.9840	34.0700	-0.700%	584,033	+13.179%
2026-01-12	33.9500	34.3400	33.9500	34.3100	+1.269%	713,093	+12.387%
2026-01-09	33.7500	33.8850	33.6350	33.8800	+0.445%	2,379,057	+13.813%
2026-01-08	33.6600	33.7300	33.5850	33.7300	-0.030%	860,962	+14.320%
2026-01-07	33.8800	33.8800	33.7050	33.7400	-0.677%	871,821	+14.286%
2026-01-06	33.8000	34.0376	33.8000	33.9700	+0.801%	718,093	+13.512%
2026-01-05	33.5100	33.7150	33.4201	33.7000	+0.928%	885,292	+14.421%
2026-01-02	33.2400	33.4000	33.1800	33.3900	+2.518%	758,876	+15.484%
2025-12-31	32.6500	32.6900	32.5600	32.5700	-0.276%	768,576	+18.391%
2025-12-30	32.6600	32.7099	32.6101	32.6600	+0.246%	623,668	+18.065%
2025-12-29	32.5100	32.5800	32.4400	32.5800	-0.245%	611,641	+18.355%
2025-12-26	32.6100	32.6650	32.3900	32.6600	+0.616%	493,476	+18.065%
2025-12-24	32.4600	32.4800	32.3901	32.4600	+0.185%	232,515	+18.792%
2025-12-23	32.1800	32.4000	32.1650	32.4000	+0.590%	1,052,407	+19.012%
2025-12-22	32.2100	32.2700	32.0850	32.2100	+0.562%	989,299	+19.714%
2025-12-19	31.9900	32.1068	31.8650	32.0300	+0.945%	808,046	+20.387%
2025-12-18	31.8100	31.8850	31.6850	31.7300	+1.083%	2,193,716	+21.525%
2025-12-17	31.7700	31.7800	31.3645	31.3900	-0.665%	900,517	+22.842%
2025-12-16	31.5900	31.6700	31.4700	31.6000	-1.342%	741,835	+22.025%
2025-12-15	32.2500	32.2550	32.0150	32.0300	-0.062%	779,663	+20.387%
2025-12-12	32.4000	32.4499	31.9500	32.0500	-1.019%	570,885	+20.312%
2025-12-11	32.2900	32.4200	32.1750	32.3800	-0.369%	598,812	+19.086%
2025-12-10	32.4300	32.5666	32.2200	32.5000	+0.744%	697,137	+18.646%
2025-12-09	32.1200	32.2600	32.0800	32.2600	-0.031%	454,671	+19.529%
2025-12-08	32.3700	32.3700	32.1550	32.2700	-0.031%	704,019	+19.492%
2025-12-05	32.4000	32.5200	32.2700	32.2800	+0.592%	679,543	+19.455%
2025-12-04	32.1800	32.1800	32.0313	32.0900	-0.093%	488,388	+20.162%
2025-12-03	32.0000	32.1400	31.9800	32.1200	+0.062%	571,903	+20.050%
2025-12-02	32.0800	32.1442	31.9700	32.1000	+0.094%	511,655	+20.125%
2025-12-01	32.0300	32.1700	32.0150	32.0700	-0.249%	677,083	+20.237%
2025-11-28	32.0600	32.1500	32.0000	32.1500	+0.343%	173,070	+19.938%
2025-11-26	31.9600	32.0850	31.8750	32.0400	+0.660%	554,492	+20.350%
2025-11-25	31.7100	31.8300	31.4700	31.8300	+0.410%	627,876	+21.144%
2025-11-24	31.4100	31.7250	31.2000	31.7000	+0.923%	573,173	+21.640%
2025-11-21	31.1300	31.5200	30.9900	31.4100	-0.127%	793,974	+22.763%
2025-11-20	32.1800	32.2042	31.4300	31.4500	-1.194%	1,031,245	+22.607%
2025-11-19	32.0000	32.0200	31.6900	31.8300	-0.407%	704,238	+21.144%
2025-11-18	31.8300	32.0600	31.7200	31.9600	-0.529%	1,150,313	+20.651%
2025-11-17	32.2200	32.4455	32.0200	32.1300	-1.138%	509,676	+20.012%
2025-11-14	32.3100	32.6750	32.0300	32.5000	+0.092%	781,382	+18.646%
2025-11-13	32.8400	32.8600	32.4000	32.4700	-1.066%	426,462	+18.756%
2025-11-12	32.8400	32.8400	32.7200	32.8200	+0.153%	428,853	+17.489%
2025-11-11	32.7600	32.8458	32.6675	32.7700	+0.061%	520,035	+17.669%
2025-11-10	32.6300	32.7800	32.5300	32.7500	+1.613%	803,975	+17.740%
2025-11-07	32.0200	32.2300	31.8200	32.2300	-0.340%	645,797	+19.640%
2025-11-06	32.5500	32.5896	32.2200	32.3400	-0.676%	539,141	+19.233%
2025-11-05	32.3100	32.6300	32.2600	32.5600	+0.836%	710,195	+18.428%
2025-11-04	32.3500	32.5400	32.2700	32.2900	-1.765%	388,686	+19.418%
2025-11-03	32.8600	32.9197	32.7100	32.8700	+0.674%	690,179	+17.311%
2025-10-31	32.6500	32.6900	32.5016	32.6500	-0.122%	636,901	+18.101%
2025-10-30	32.6800	32.8300	32.6535	32.6900	-1.089%	467,917	+17.957%
2025-10-29	33.1900	33.2100	32.9100	33.0500	+0.456%	814,892	+16.672%
2025-10-28	32.7300	32.9300	32.6500	32.9000	0.000%	498,964	+17.204%
2025-10-27	32.8800	32.9000	32.7650	32.9000	+1.106%	625,147	+17.204%
2025-10-24	32.6100	32.6200	32.5000	32.5400	+0.525%	542,335	+18.500%
2025-10-23	32.1800	32.4200	32.1365	32.3700	+0.810%	413,688	+19.123%
2025-10-22	32.1900	32.3156	31.9435	32.1100	+0.031%	573,872	+20.087%
2025-10-21	32.2300	32.2300	32.0800	32.1000	-1.018%	527,808	+20.125%
2025-10-20	32.2200	32.4650	32.2100	32.4300	+1.249%	409,212	+18.902%
2025-10-17	31.7900	32.0800	31.7900	32.0300	-0.094%	723,403	+20.387%
2025-10-16	32.1100	32.2599	31.9600	32.0600	+0.596%	563,003	+20.274%
2025-10-15	31.8700	31.9700	31.6700	31.8700	+1.756%	612,164	+20.992%
2025-10-14	31.1100	31.5450	31.0700	31.3200	-0.949%	552,445	+23.116%
2025-10-13	31.6300	31.7400	31.5000	31.6200	+2.863%	397,871	+21.948%
2025-10-10	31.8900	31.9465	30.6937	30.7400	-3.606%	1,144,950	+25.439%
2025-10-09	32.1700	32.1795	31.8001	31.8900	-0.747%	784,198	+20.916%
2025-10-08	31.9700	32.1600	31.8850	32.1300	+0.658%	483,697	+20.012%
2025-10-07	32.2100	32.2100	31.8882	31.9200	-0.530%	467,448	+20.802%
2025-10-06	32.0300	32.1500	31.9970	32.0900	+0.375%	407,835	+20.162%
2025-10-03	32.0400	32.0800	31.9100	31.9700	+0.157%	720,074	+20.613%
2025-10-02	32.0100	32.0593	31.8051	31.9200	+0.409%	526,854	+20.802%
2025-10-01	31.6600	31.8199	31.6500	31.7900	+0.825%	1,240,335	+21.296%
2025-09-30	31.4700	31.5700	31.4301	31.5300	+0.350%	709,671	+22.296%
2025-09-29	31.4100	31.5200	31.3900	31.4200	+0.834%	601,087	+22.724%
2025-09-26	31.0500	31.1600	30.9700	31.1600	-0.352%	877,978	+23.748%
2025-09-25	31.2400	31.3200	31.1400	31.2700	-0.572%	952,540	+23.313%
2025-09-24	31.5100	31.5700	31.4065	31.4500	-0.443%	1,039,458	+22.607%
2025-09-23	31.6200	31.7185	31.5450	31.5900	-0.785%	644,963	+22.064%
2025-09-22	31.7000	31.8400	31.6700	31.8400	+0.473%	668,358	+21.106%
2025-09-19	31.7200	31.7599	31.6500	31.6900	-0.189%	739,610	+21.679%
2025-09-18	31.6600	31.7700	31.5850	31.7500	-0.251%	842,913	+21.449%
2025-09-17	31.7500	32.0699	31.6700	31.8300	+0.347%	3,929,280	+21.144%
2025-09-16	31.6200	31.7400	31.5721	31.7200	+0.794%	850,313	+21.564%
2025-09-15	31.4100	31.4962	31.3001	31.4700	+0.672%	357,080	+22.529%
2025-09-12	31.3000	31.3150	31.1900	31.2600	-0.096%	477,586	+23.353%
2025-09-11	31.0800	31.3168	31.0800	31.2900	+1.131%	924,935	+23.234%
2025-09-10	30.9400	31.0350	30.9050	30.9400	+0.782%	426,829	+24.628%
2025-09-09	30.6800	30.7700	30.6100	30.7000	+0.294%	989,161	+25.603%
2025-09-08	30.4600	30.6100	30.3717	30.6100	+0.923%	458,299	+25.972%
2025-09-05	30.3800	30.4256	30.1900	30.3300	+1.167%	749,649	+27.135%
2025-09-04	29.9000	29.9800	29.8050	29.9800	-0.167%	531,871	+28.619%
2025-09-03	30.0500	30.0900	29.9301	30.0300	+0.267%	511,645	+28.405%
2025-09-02	29.6900	29.9500	29.6400	29.9500	-0.233%	558,035	+28.748%
2025-08-29	29.9700	30.0400	29.9200	30.0200	-0.563%	441,275	+28.448%
2025-08-28	30.0300	30.1972	30.0200	30.1900	+0.432%	386,906	+27.724%
2025-08-27	29.9100	30.0672	29.8550	30.0600	-0.628%	409,150	+28.277%
2025-08-26	30.2500	30.2884	30.1915	30.2500	-0.066%	467,520	+27.471%
2025-08-25	30.3100	30.4300	30.2600	30.2700	-0.493%	404,961	+27.387%
2025-08-22	30.0600	30.4400	30.0000	30.4200	+1.807%	657,696	+26.759%
2025-08-21	29.8800	29.9372	29.8100	29.8800	-0.134%	595,306	+29.050%
2025-08-20	29.9000	29.9550	29.7750	29.9200	-0.134%	549,404	+28.877%
2025-08-19	30.0900	30.1462	29.9500	29.9600	-0.860%	475,182	+28.705%
2025-08-18	30.2100	30.2250	30.0500	30.2200	+0.566%	410,023	+27.598%
2025-08-15	30.0900	30.1400	29.9901	30.0500	+0.267%	352,013	+28.319%
2025-08-14	29.9300	30.0351	29.8819	29.9700	-1.089%	400,120	+28.662%
2025-08-13	30.3000	30.3650	30.2650	30.3000	+0.832%	1,141,358	+27.261%
2025-08-12	29.8000	30.0500	29.7800	30.0500	+1.247%	681,969	+28.319%
2025-08-11	29.7500	29.7600	29.6600	29.6800	-0.235%	377,528	+29.919%
2025-08-08	29.7200	29.7799	29.6300	29.7500	-0.134%	360,219	+29.613%
2025-08-07	29.8500	29.8900	29.7201	29.7900	+0.744%	597,771	+29.439%
2025-08-06	29.4500	29.5870	29.3990	29.5700	+0.476%	427,577	+30.402%
2025-08-05	29.4900	29.5100	29.3500	29.4300	+0.375%	449,644	+31.023%
2025-08-04	29.3600	29.3778	29.2450	29.3200	+0.999%	476,290	+31.514%
2025-08-01	29.1700	29.1700	28.9000	29.0300	-0.684%	1,070,150	+32.828%
2025-07-31	29.3100	29.3504	29.1685	29.2300	-0.544%	486,112	+31.919%
2025-07-30	29.4400	29.5600	29.3265	29.3900	-0.709%	459,043	+31.201%
2025-07-29	29.6400	29.6700	29.5450	29.6000	+0.203%	880,834	+30.270%
2025-07-28	29.6000	29.6190	29.4850	29.5400	-0.773%	444,374	+30.535%
2025-07-25	29.6200	29.7700	29.6200	29.7700	-0.101%	364,187	+29.526%
2025-07-24	29.8900	29.9200	29.8000	29.8000	-0.600%	392,938	+29.396%
2025-07-23	29.7700	29.9800	29.7700	29.9800	+1.011%	397,229	+28.619%
2025-07-22	29.5800	29.6950	29.4999	29.6800	-0.168%	432,107	+29.919%
2025-07-21	29.6400	29.8300	29.6000	29.7300	+0.711%	354,648	+29.701%
2025-07-18	29.6900	29.6900	29.5100	29.5200	-0.237%	515,110	+30.623%
2025-07-17	29.3700	29.6100	29.3700	29.5900	+0.544%	448,012	+30.314%
2025-07-16	29.2800	29.4500	29.1767	29.4300	+0.444%	449,102	+31.023%
2025-07-15	29.3700	29.3900	29.2401	29.3000	+0.618%	493,982	+31.604%
2025-07-14	29.0800	29.1300	29.0300	29.1200	+0.379%	519,337	+32.418%
2025-07-11	29.0800	29.0800	29.0100	29.0100	-0.378%	490,565	+32.920%
2025-07-10	29.1000	29.1200	28.9747	29.1200	+0.448%	498,197	+32.418%
2025-07-09	29.0600	29.0600	28.9328	28.9900	-0.103%	454,078	+33.011%
2025-07-08	29.0400	29.0400	28.9150	29.0200	+0.624%	514,740	+32.874%
2025-07-07	28.9400	29.0199	28.7700	28.8400	-1.503%	536,589	+33.703%
2025-07-03	29.1700	29.3150	29.1600	29.2800	+0.480%	400,532	+31.694%
2025-07-02	28.9100	29.1400	28.9000	29.1400	+0.414%	596,401	+32.327%
2025-07-01	28.9900	29.0660	28.9367	29.0200	+0.242%	408,442	+32.874%
2025-06-30	28.8400	29.0099	28.7344	28.9500	+0.416%	668,993	+33.195%
2025-06-27	28.8300	28.9250	28.7450	28.8300	-0.208%	504,687	+33.750%
2025-06-26	28.8000	28.9599	28.7740	28.8900	+0.522%	937,919	+33.472%
2025-06-25	28.6700	28.7473	28.6400	28.7400	+0.279%	698,868	+34.168%
2025-06-24	28.4500	28.7000	28.3950	28.6600	+1.595%	459,948	+34.543%
2025-06-23	27.9300	28.2450	27.9000	28.2100	+0.750%	548,122	+36.689%
2025-06-20	28.2700	28.2700	27.9800	28.0000	-0.709%	480,471	+37.714%
2025-06-18	28.2200	28.3135	28.1400	28.2000	0.000%	620,676	+36.738%
2025-06-17	28.3900	28.4200	28.1650	28.2000	-1.261%	457,995	+36.738%
2025-06-16	28.5400	28.7200	28.4985	28.5600	+1.097%	483,611	+35.014%
2025-06-13	28.1800	28.3500	28.1700	28.2500	-1.499%	481,257	+36.496%
2025-06-12	28.6200	28.7000	28.5900	28.6800	+0.175%	677,435	+34.449%
2025-06-11	28.6900	28.7350	28.6000	28.6300	+0.386%	532,443	+34.684%
2025-06-10	28.4800	28.5450	28.3850	28.5200	+0.671%	478,108	+35.203%
2025-06-09	28.2100	28.3800	28.2000	28.3300	+0.747%	687,866	+36.110%
2025-06-06	28.0400	28.1300	27.9900	28.1200	+0.429%	688,990	+37.127%
2025-06-05	28.1100	28.1169	27.9350	28.0000	+0.539%	662,188	+37.714%
2025-06-04	27.7600	27.9000	27.7200	27.8500	+1.162%	561,176	+38.456%
2025-06-03	27.4800	27.5600	27.4039	27.5300	+0.182%	573,484	+40.065%
2025-06-02	27.3200	27.4800	27.2800	27.4800	+0.918%	457,513	+40.320%
2025-05-30	27.3500	27.3500	27.1009	27.2300	-1.305%	622,525	+41.609%
2025-05-29	27.6900	27.7099	27.4800	27.5900	+0.583%	655,808	+39.761%
2025-05-28	27.4700	27.5199	27.3018	27.4300	-0.508%	891,215	+40.576%
2025-05-27	27.5400	27.5771	27.4650	27.5700	0.000%	690,021	+39.862%
2025-05-23	27.3000	27.6100	27.3000	27.5700	+0.437%	616,039	+39.862%
2025-05-22	27.4600	27.5150	27.3609	27.4500	-0.363%	655,548	+40.474%
2025-05-21	27.6100	27.7500	27.5046	27.5500	-0.036%	777,138	+39.964%
2025-05-20	27.5000	27.5700	27.4201	27.5600	-0.181%	815,147	+39.913%
2025-05-19	27.3600	27.6300	27.3600	27.6100	+0.291%	722,913	+39.660%
2025-05-16	27.4600	27.5600	27.4250	27.5300	-0.073%	645,151	+40.065%
2025-05-15	27.5300	27.5500	27.4100	27.5500	+0.036%	563,395	+39.964%
2025-05-14	27.5600	27.6166	27.5000	27.5400	+0.658%	683,064	+40.015%
2025-05-13	27.1500	27.4483	27.0850	27.3600	+0.330%	801,213	+40.936%
2025-05-12	27.2400	27.3100	27.1448	27.2700	+2.135%	592,699	+41.401%
2025-05-09	26.7600	26.8302	26.6600	26.7000	+0.793%	493,219	+44.419%
2025-05-08	26.6600	26.6600	26.4800	26.4900	-0.226%	486,866	+45.564%
2025-05-07	26.6000	26.6599	26.4535	26.5500	-1.007%	682,505	+45.235%
2025-05-06	26.7700	26.9100	26.7200	26.8200	-0.519%	663,135	+43.773%
2025-05-05	27.0100	27.0600	26.9450	26.9600	+0.823%	852,105	+43.027%
2025-05-02	26.7200	26.8300	26.6363	26.7400	+2.965%	860,986	+44.203%
2025-05-01	26.0000	26.1099	25.9500	25.9700	-0.077%	606,748	+48.479%
2025-04-30	25.8800	26.0400	25.7900	25.9900	+0.193%	566,316	+48.365%
2025-04-29	25.8900	26.0050	25.8900	25.9400	+0.348%	546,147	+48.651%
2025-04-28	25.8200	25.8899	25.7239	25.8500	+0.155%	506,640	+49.168%
2025-04-25	25.6300	25.8100	25.6002	25.8100	-0.309%	551,004	+49.399%
2025-04-24	25.6800	25.9200	25.6250	25.8900	+1.251%	797,147	+48.938%
2025-04-23	25.7100	25.8250	25.5429	25.5700	+1.027%	759,252	+50.802%
2025-04-22	25.2100	25.4800	25.1700	25.3100	+1.362%	1,237,972	+52.351%
2025-04-21	25.0800	25.1100	24.7919	24.9700	+0.120%	1,242,921	+54.425%
2025-04-17	24.9700	25.1262	24.9300	24.9400	+0.727%	755,389	+54.611%
2025-04-16	24.8700	25.0050	24.6528	24.7600	-1.039%	1,056,344	+55.735%
2025-04-15	25.0800	25.1699	25.0150	25.0200	-0.040%	1,191,086	+54.117%
2025-04-14	24.9600	25.1500	24.8736	25.0300	+0.968%	1,209,215	+54.055%
2025-04-11	24.4700	24.8200	24.3600	24.7900	+2.820%	2,537,651	+55.547%
2025-04-10	24.3500	24.3500	23.6900	24.1100	-1.229%	1,949,307	+59.934%
2025-04-09	23.0100	24.5400	22.8279	24.4100	+6.734%	3,477,286	+57.968%
2025-04-08	23.8000	23.8499	22.6800	22.8700	-1.761%	4,477,881	+68.605%
2025-04-07	23.1300	24.0619	23.0100	23.2800	-3.602%	4,000,135	+65.636%
2025-04-04	24.6600	24.6600	23.9400	24.1500	-5.479%	1,582,067	+59.669%
2025-04-03	25.6000	25.7250	25.5000	25.5500	-1.919%	969,502	+50.920%
2025-04-02	25.9700	26.1450	25.9300	26.0500	+0.038%	627,068	+48.023%
2025-04-01	25.8700	26.0800	25.7800	26.0400	+0.579%	1,083,375	+48.080%
2025-03-31	25.6800	25.9150	25.6000	25.8900	-0.346%	947,818	+48.938%
2025-03-28	26.2000	26.2299	25.9300	25.9800	-1.703%	1,268,517	+48.422%
2025-03-27	26.3700	26.5250	26.3100	26.4300	+0.380%	568,282	+45.895%
2025-03-26	26.4600	26.4900	26.2800	26.3300	-0.529%	602,759	+46.449%
2025-03-25	26.4900	26.5673	26.4501	26.4700	-0.414%	525,391	+45.674%
2025-03-24	26.6300	26.6500	26.5300	26.5800	+0.378%	540,560	+45.071%
2025-03-21	26.4400	26.5266	26.3794	26.4800	-0.376%	615,224	+45.619%
2025-03-20	26.4900	26.6100	26.4500	26.5800	-0.821%	577,491	+45.071%
2025-03-19	26.8000	26.9000	26.6640	26.8000	+0.149%	629,368	+43.881%
2025-03-18	26.8000	26.8499	26.6523	26.7600	-0.372%	613,881	+44.096%
2025-03-17	26.5900	26.8900	26.5000	26.8600	+1.473%	1,064,074	+43.559%
2025-03-14	26.3200	26.4800	26.1000	26.4700	+1.769%	1,362,805	+45.674%
2025-03-13	25.8400	26.0750	25.8200	26.0100	-0.192%	642,620	+48.251%
2025-03-12	26.0800	26.1450	25.9401	26.0600	+0.347%	987,700	+47.966%
2025-03-11	26.0800	26.1050	25.8050	25.9700	+0.620%	604,971	+48.479%
2025-03-10	25.8900	26.0700	25.6450	25.8100	-2.086%	517,888	+49.399%
2025-03-07	26.2100	26.4400	26.1476	26.3600	+0.419%	534,145	+46.282%
2025-03-06	26.3700	26.4750	26.2132	26.2500	-0.643%	665,009	+46.895%
2025-03-05	26.1100	26.4600	26.0800	26.4200	+2.842%	757,045	+45.950%
2025-03-04	25.5900	25.8950	25.2900	25.6900	+0.983%	1,190,739	+50.097%
2025-03-03	25.8100	25.8900	25.3750	25.4400	-0.896%	692,771	+51.572%
2025-02-28	25.5800	25.6900	25.3500	25.6700	-1.421%	841,177	+50.214%
2025-02-27	26.3300	26.3799	26.0100	26.0400	-1.884%	837,309	+48.080%
2025-02-26	26.5700	26.7200	26.4801	26.5400	+0.721%	635,847	+45.290%
2025-02-25	26.4200	26.4200	26.2500	26.3500	0.000%	754,386	+46.338%
2025-02-24	26.6000	26.6000	26.3450	26.3500	-1.274%	601,227	+46.338%
2025-02-21	26.9000	26.9750	26.6132	26.6900	-0.410%	1,003,313	+44.474%
2025-02-20	26.7600	26.8800	26.6550	26.8000	+0.904%	922,761	+43.881%
2025-02-19	26.4900	26.5907	26.4400	26.5600	-0.113%	653,871	+45.181%
2025-02-18	26.6000	26.6150	26.4800	26.5900	+0.682%	955,755	+45.017%
2025-02-14	26.4100	26.4300	26.3301	26.4100	+0.495%	641,513	+46.005%

.dark-mode .gdSYdX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gdSYdX{ color: #333333; background-color: white; border: 2px solid #333333; }DFAEDimensional Emerging Core Equity Market ETFstock NYSE ETF

DFAE
Dimensional Emerging Core Equity Market ETF
stock NYSE ETF