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%
DFEM — Dimensional Emerging Markets Core Equity 2 ETF
NYSE ArcaDimensional Emerging Markets Core Equity 2 ETF
$40.31
+0.58(+1.46%)
- O
- 40.22
- H
- 40.42
- L
- 40.06
- V
- 683.57K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.31
Period Return+55.1%
Period High$42.57
Period Low$25.84
Avg Daily Volume764.0K
Total Trading Days365
DFEM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.22 | $40.42 | $40.06 | $40.31 | +$0.58 | +1.46% | 683,568 | $40.24 | $40.06 $40.42 |
| Oct 1, 2026 | $39.70 | $39.80 | $39.40 | $39.73 | +$0.01 | +0.03% | 773,880 | $39.65 | $39.40 $39.80 |
| Sep 30, 2026 | $39.91 | $39.95 | $39.65 | $39.72 | $-0.32 | -0.80% | 594,062 | $39.76 | $39.65 $39.95 |
| Sep 29, 2026 | $39.93 | $40.05 | $39.79 | $40.04 | +$0.15 | +0.38% | 816,961 | $39.94 | $39.79 $40.05 |
| Sep 28, 2026 | $39.85 | $40.02 | $39.54 | $39.89 | $-0.35 | -0.87% | 655,029 | $39.87 | $39.54 $40.02 |
| Sep 25, 2026 | $40.11 | $40.35 | $40.01 | $40.24 | +$0.39 | +0.98% | 776,921 | $40.20 | $40.01 $40.35 |
| Sep 24, 2026 | $40.07 | $40.11 | $39.72 | $39.85 | $-0.20 | -0.50% | 1,222,535 | $39.90 | $39.72 $40.11 |
| Sep 23, 2026 | $40.47 | $40.47 | $39.97 | $40.05 | $-0.76 | -1.86% | 1,154,613 | $40.14 | $39.97 $40.47 |
| Sep 22, 2026 | $40.51 | $40.88 | $40.48 | $40.81 | $-0.21 | -0.51% | 625,673 | $40.71 | $40.48 $40.88 |
| Sep 21, 2026 | $40.75 | $41.07 | $40.65 | $41.02 | +$0.87 | +2.17% | 839,765 | $40.89 | $40.65 $41.07 |
| Sep 18, 2026 | $40.04 | $40.17 | $39.90 | $40.15 | +$0.07 | +0.17% | 713,297 | $40.04 | $39.90 $40.17 |
| Sep 17, 2026 | $40.01 | $40.15 | $39.96 | $40.08 | +$0.67 | +1.70% | 798,592 | $40.07 | $39.96 $40.15 |
| Sep 16, 2026 | $39.81 | $39.89 | $39.17 | $39.41 | +$0.01 | +0.03% | 888,434 | $39.59 | $39.17 $39.89 |
| Sep 15, 2026 | $39.58 | $39.60 | $39.30 | $39.40 | $-0.26 | -0.66% | 745,736 | $39.42 | $39.30 $39.60 |
| Sep 14, 2026 | $39.62 | $39.91 | $39.49 | $39.66 | $-0.87 | -2.15% | 634,094 | $39.73 | $39.49 $39.91 |
| Sep 11, 2026 | $40.61 | $40.65 | $40.46 | $40.53 | +$0.45 | +1.12% | 715,853 | $40.55 | $40.46 $40.65 |
| Sep 10, 2026 | $40.30 | $40.35 | $40.06 | $40.08 | $-0.84 | -2.05% | 745,807 | $40.17 | $40.06 $40.35 |
| Sep 9, 2026 | $41.05 | $41.21 | $40.82 | $40.92 | $-0.02 | -0.05% | 834,692 | $41.02 | $40.82 $41.21 |
| Sep 8, 2026 | $41.01 | $41.15 | $40.92 | $40.94 | $-0.06 | -0.15% | 637,397 | $41.03 | $40.92 $41.15 |
| Sep 4, 2026 | $40.53 | $41.01 | $40.51 | $41.00 | +$0.55 | +1.36% | 903,277 | $40.89 | $40.51 $41.01 |
| Sep 3, 2026 | $40.21 | $40.47 | $40.02 | $40.45 | +$0.12 | +0.30% | 678,052 | $40.32 | $40.02 $40.47 |
| Sep 2, 2026 | $40.14 | $40.33 | $40.10 | $40.33 | +$0.24 | +0.60% | 748,513 | $40.25 | $40.10 $40.33 |
| Sep 1, 2026 | $40.20 | $40.43 | $39.97 | $40.09 | $-0.09 | -0.22% | 778,394 | $40.21 | $39.97 $40.43 |
| Aug 31, 2026 | $40.30 | $40.36 | $40.04 | $40.18 | $-0.12 | -0.30% | 1,051,509 | $40.16 | $40.04 $40.36 |
| Aug 28, 2026 | $40.61 | $40.75 | $40.22 | $40.30 | $-0.19 | -0.47% | 836,660 | $40.38 | $40.22 $40.75 |
| Aug 27, 2026 | $40.49 | $40.53 | $40.28 | $40.49 | +$0.30 | +0.75% | 626,599 | $40.41 | $40.28 $40.53 |
| Aug 26, 2026 | $40.26 | $40.35 | $40.16 | $40.19 | $-0.01 | -0.02% | 638,562 | $40.24 | $40.16 $40.35 |
| Aug 25, 2026 | $39.99 | $40.22 | $39.92 | $40.20 | +$0.67 | +1.69% | 609,446 | $40.10 | $39.92 $40.22 |
| Aug 24, 2026 | $39.68 | $39.68 | $39.35 | $39.53 | $-0.40 | -1.00% | 603,064 | $39.50 | $39.35 $39.68 |
| Aug 21, 2026 | $40.10 | $40.10 | $39.87 | $39.93 | +$0.20 | +0.50% | 672,531 | $39.95 | $39.87 $40.10 |