Get the Stockscreener App
29.97
1.09%
-0.33
Pre-market:
29.97
Dimensional Emerging Core Equity Market Etf Stock (DFAE) Price History
The historical daily chart and data for Dimensional Emerging Core Equity Market Etf stock (DFAE), show that the latest closing stock price as of August 14, 2025, is $29.97.
- Dimensional Emerging Core Equity Market Etf all-time high stock price is $30.36, occurred on August 13, 2025.
- The lowest Dimensional Emerging Core Equity Market Etf stock price recorded was $21.54 on October 23, 2023. Since then, Dimensional Emerging Core Equity Market Etf's stock price has risen over 39.11% to $29.97 now.
- The 52-week high stock price for DFAE is $30.36, representing a 1.32% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for DFAE is $22.68, indicating a -24.32% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about DFAE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2025 | $30.04 | $29.88 | $0.1532 | 399,695.0 | -1.09% |
| Aug 13, 2025 | $30.36 | $30.27 | $0.10 | 1,141,169.0 | +0.83% |
| Aug 12, 2025 | $30.05 | $29.78 | $0.27 | 681,969.0 | +1.25% |
| Aug 11, 2025 | $29.76 | $29.66 | $0.10 | 377,428.0 | -0.24% |
| Aug 08, 2025 | $29.78 | $29.63 | $0.1499 | 360,219.0 | -0.13% |
| Aug 07, 2025 | $29.89 | $29.72 | $0.1699 | 597,771.0 | +0.74% |
| Aug 06, 2025 | $29.59 | $29.40 | $0.188 | 427,577.0 | +0.48% |
| Aug 05, 2025 | $29.51 | $29.35 | $0.16 | 449,643.0 | +0.38% |
| Aug 04, 2025 | $29.38 | $29.25 | $0.1328 | 476,288.0 | +1.00% |
| Aug 01, 2025 | $29.17 | $28.90 | $0.27 | 1,070,150.0 | -0.68% |
| Jul 31, 2025 | $29.35 | $29.17 | $0.1819 | 486,112.0 | -0.54% |
| Jul 30, 2025 | $29.56 | $29.33 | $0.2335 | 459,043.0 | -0.71% |
| Jul 29, 2025 | $29.67 | $29.55 | $0.125 | 880,624.0 | +0.20% |
| Jul 28, 2025 | $29.62 | $29.48 | $0.134 | 444,374.0 | -0.77% |
| Jul 25, 2025 | $29.77 | $29.62 | $0.15 | 364,187.0 | -0.10% |
| Jul 24, 2025 | $29.92 | $29.80 | $0.12 | 392,788.0 | -0.60% |
| Jul 23, 2025 | $29.98 | $29.94 | $0.0433 | 175,477.0 | +1.01% |
| Jul 22, 2025 | $29.70 | $29.50 | $0.1951 | 432,107.0 | -0.17% |
| Jul 21, 2025 | $29.83 | $29.60 | $0.23 | 354,648.0 | +0.71% |
| Jul 18, 2025 | $29.69 | $29.51 | $0.18 | 514,520.0 | -0.24% |
| Jul 17, 2025 | $29.61 | $29.37 | $0.24 | 448,012.0 | +0.54% |
| Jul 16, 2025 | $29.45 | $29.18 | $0.2733 | 448,983.0 | +0.44% |
Dimensional Emerging Core Equity Market Etf Stock (DFAE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dimensional Emerging Core Equity Market Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DFAE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dimensional Emerging Core Equity Market Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dimensional Emerging Core Equity Market Etf Stock (DFAE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $30.36 | $28.90 | $1.46 | 6,381,604.0 | +2.53% |
| Jul, 2025 | $29.98 | $28.77 | $1.21 | 10,310,539.0 | +0.97% |
| Jun, 2025 | $29.01 | $27.28 | $1.73 | 11,659,337.0 | +6.32% |
| May, 2025 | $27.75 | $25.95 | $1.80 | 14,375,327.0 | +4.77% |
| Apr, 2025 | $26.14 | $22.68 | $3.46 | 31,122,714.0 | +0.39% |
| Mar, 2025 | $26.90 | $25.38 | $1.52 | 14,928,000.0 | +0.86% |
| Feb, 2025 | $26.98 | $25.14 | $1.83 | 14,650,417.0 | +0.23% |
| Jan, 2025 | $25.96 | $24.51 | $1.45 | 19,727,583.0 | +0.95% |
Dimensional Emerging Core Equity Market Etf Stock (DFAE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.87 | $25.34 | $1.54 | 19,309,541.0 | -1.93% |
| Nov, 2024 | $27.32 | $25.52 | $1.80 | 14,411,287.0 | -1.97% |
| Oct, 2024 | $28.20 | $26.28 | $1.91 | 15,066,996.0 | -3.54% |
| Sep, 2024 | $27.90 | $25.21 | $2.69 | 15,038,615.0 | +4.30% |
| Aug, 2024 | $26.55 | $23.71 | $2.84 | 17,881,671.0 | +0.77% |
| Jul, 2024 | $26.99 | $25.37 | $1.62 | 20,019,256.0 | +0.81% |
| Jun, 2024 | $26.20 | $25.04 | $1.16 | 18,378,986.0 | +2.21% |
| May, 2024 | $26.33 | $24.75 | $1.58 | 17,281,207.0 | +2.02% |
| Apr, 2024 | $25.23 | $23.95 | $1.29 | 16,602,660.0 | +0.36% |
| Mar, 2024 | $24.89 | $24.16 | $0.73 | 13,416,585.0 | +2.53% |
| Feb, 2024 | $24.46 | $23.21 | $1.25 | 14,403,613.0 | +3.92% |
| Jan, 2024 | $23.95 | $22.63 | $1.32 | 15,976,849.0 | -3.77% |
Dimensional Emerging Core Equity Market Etf Stock (DFAE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.20 | $22.94 | $1.26 | 18,004,627.0 | +3.43% |
| Nov, 2023 | $23.51 | $21.68 | $1.83 | 14,680,495.0 | +7.22% |
| Oct, 2023 | $22.78 | $21.54 | $1.24 | 14,519,239.0 | +0.00% |
0.19%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):