MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFAE — Dimensional Emerging Core Equity Market ETF
NYSE ArcaDimensional Emerging Core Equity Market ETF
$39.86
+0.52(+1.32%)
- O
- 39.82
- H
- 39.98
- L
- 39.64
- V
- 566.62K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.86
Period Return+57.49%
Period High$42.16
Period Low$25.17
Avg Daily Volume902.8K
Total Trading Days365
DFAE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.82 | $39.98 | $39.64 | $39.86 | +$0.52 | +1.32% | 566,620 | $39.79 | $39.64 $39.98 |
| Oct 1, 2026 | $39.32 | $39.46 | $38.99 | $39.34 | +$0.03 | +0.08% | 807,068 | $39.22 | $38.99 $39.46 |
| Sep 30, 2026 | $39.50 | $39.55 | $39.23 | $39.31 | $-0.35 | -0.88% | 774,983 | $39.35 | $39.23 $39.55 |
| Sep 29, 2026 | $39.58 | $39.68 | $39.40 | $39.66 | +$0.12 | +0.30% | 761,860 | $39.57 | $39.40 $39.68 |
| Sep 28, 2026 | $39.50 | $39.70 | $39.16 | $39.54 | $-0.40 | -1.00% | 612,644 | $39.49 | $39.16 $39.70 |
| Sep 25, 2026 | $39.81 | $40.03 | $39.67 | $39.94 | +$0.44 | +1.11% | 913,468 | $39.87 | $39.67 $40.03 |
| Sep 24, 2026 | $39.73 | $39.78 | $39.39 | $39.50 | $-0.23 | -0.58% | 1,327,580 | $39.54 | $39.39 $39.78 |
| Sep 23, 2026 | $40.19 | $40.22 | $39.67 | $39.73 | $-0.80 | -1.97% | 1,265,587 | $39.82 | $39.67 $40.22 |
| Sep 22, 2026 | $40.24 | $40.59 | $40.21 | $40.53 | $-0.15 | -0.37% | 1,234,365 | $40.43 | $40.21 $40.59 |
| Sep 21, 2026 | $40.40 | $40.76 | $40.32 | $40.68 | +$0.95 | +2.39% | 735,007 | $40.58 | $40.32 $40.76 |
| Sep 18, 2026 | $39.67 | $39.77 | $39.50 | $39.73 | +$0.03 | +0.08% | 822,625 | $39.62 | $39.50 $39.77 |
| Sep 17, 2026 | $39.64 | $39.78 | $39.56 | $39.70 | +$0.67 | +1.72% | 698,305 | $39.72 | $39.56 $39.78 |
| Sep 16, 2026 | $39.34 | $39.47 | $38.77 | $39.03 | +$0.05 | +0.13% | 1,024,307 | $39.23 | $38.77 $39.47 |
| Sep 15, 2026 | $39.20 | $39.20 | $38.87 | $38.98 | $-0.18 | -0.46% | 958,874 | $39.00 | $38.87 $39.20 |
| Sep 14, 2026 | $39.16 | $39.44 | $39.02 | $39.16 | $-0.97 | -2.42% | 896,116 | $39.28 | $39.02 $39.44 |
| Sep 11, 2026 | $40.20 | $40.28 | $40.04 | $40.13 | +$0.49 | +1.24% | 889,031 | $40.13 | $40.04 $40.28 |
| Sep 10, 2026 | $39.84 | $39.93 | $39.64 | $39.64 | $-0.88 | -2.17% | 629,511 | $39.75 | $39.64 $39.93 |
| Sep 9, 2026 | $40.55 | $40.76 | $40.40 | $40.52 | $-0.06 | -0.15% | 604,896 | $40.58 | $40.40 $40.76 |
| Sep 8, 2026 | $40.64 | $40.77 | $40.54 | $40.58 | +$0.01 | +0.02% | 1,496,636 | $40.68 | $40.54 $40.77 |
| Sep 4, 2026 | $40.05 | $40.59 | $40.05 | $40.57 | +$0.58 | +1.45% | 778,501 | $40.43 | $40.05 $40.59 |
| Sep 3, 2026 | $39.80 | $40.02 | $39.41 | $39.99 | +$0.19 | +0.48% | 626,009 | $39.88 | $39.41 $40.02 |
| Sep 2, 2026 | $39.62 | $39.82 | $39.59 | $39.80 | +$0.21 | +0.53% | 582,204 | $39.75 | $39.59 $39.82 |
| Sep 1, 2026 | $39.73 | $39.95 | $39.46 | $39.59 | $-0.13 | -0.33% | 675,993 | $39.74 | $39.46 $39.95 |
| Aug 31, 2026 | $39.86 | $39.93 | $39.59 | $39.72 | $-0.07 | -0.18% | 856,121 | $39.70 | $39.59 $39.93 |
| Aug 28, 2026 | $40.07 | $40.35 | $39.69 | $39.79 | $-0.21 | -0.52% | 742,612 | $39.88 | $39.69 $40.35 |
| Aug 27, 2026 | $39.96 | $40.01 | $39.77 | $40.00 | +$0.31 | +0.78% | 794,050 | $39.91 | $39.77 $40.01 |
| Aug 26, 2026 | $39.79 | $39.86 | $39.66 | $39.69 | +$0.00 | +0.00% | 894,334 | $39.74 | $39.66 $39.86 |
| Aug 25, 2026 | $39.44 | $39.71 | $39.37 | $39.69 | +$0.66 | +1.69% | 773,446 | $39.59 | $39.37 $39.71 |
| Aug 24, 2026 | $39.20 | $39.20 | $38.84 | $39.03 | $-0.46 | -1.16% | 638,982 | $39.02 | $38.84 $39.20 |
| Aug 21, 2026 | $39.67 | $39.67 | $39.44 | $39.49 | +$0.20 | +0.51% | 832,079 | $39.54 | $39.44 $39.67 |