Skip to main content

Dimensional W.M. Core Equity Market ETF (NY: DFAE )

25.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 25.50 25.60 25.50 25.56 775,489 -0.35(-1.35%)
May 28, 2024 26.01 26.05 25.85 25.91 554,750 -0.01(-0.04%)
May 24, 2024 25.87 25.98 25.86 25.92 394,020 +0.09(+0.35%)
May 23, 2024 26.13 26.13 25.77 25.83 459,518 -0.18(-0.69%)
May 22, 2024 26.07 26.10 25.95 26.01 509,188 -0.08(-0.31%)
May 21, 2024 26.10 26.12 26.02 26.09 602,246 -0.15(-0.57%)
May 20, 2024 26.19 26.27 26.16 26.24 512,745 -0.06(-0.23%)
May 17, 2024 26.15 26.33 26.15 26.30 571,038 +0.17(+0.65%)
May 16, 2024 26.13 26.20 26.06 26.13 729,120 +0.05(+0.19%)
May 15, 2024 25.92 26.09 25.87 26.08 410,047 +0.27(+1.05%)
May 14, 2024 25.66 25.81 25.61 25.81 653,899 +0.15(+0.58%)
May 13, 2024 25.68 25.75 25.63 25.66 1,739,669 +0.12(+0.47%)
May 10, 2024 25.62 25.64 25.50 25.54 614,789 +0.06(+0.24%)
May 09, 2024 25.42 25.48 25.34 25.48 984,151 +0.04(+0.16%)
May 08, 2024 25.30 25.45 25.29 25.44 639,452 +0.01(+0.04%)
May 07, 2024 25.45 25.48 25.40 25.43 471,378 -0.15(-0.59%)
May 06, 2024 25.55 25.59 25.52 25.58 688,672 +0.04(+0.16%)
May 03, 2024 25.53 25.55 25.40 25.54 1,662,244 +0.15(+0.59%)
May 02, 2024 25.09 25.44 25.05 25.39 1,345,910 +0.59(+2.38%)
May 01, 2024 24.75 25.07 24.75 24.80 654,646 -0.01(-0.04%)
Apr 30, 2024 24.94 24.97 24.80 24.81 603,341 -0.29(-1.16%)
Apr 29, 2024 25.01 25.11 24.94 25.10 604,554 +0.23(+0.92%)
Apr 26, 2024 24.87 24.88 24.79 24.87 769,915 +0.25(+1.02%)
Apr 25, 2024 24.34 24.64 24.34 24.62 707,785 +0.09(+0.37%)
Apr 24, 2024 24.55 24.58 24.45 24.53 557,419 +0.07(+0.29%)
Apr 23, 2024 24.30 24.47 24.25 24.46 676,956 +0.18(+0.74%)
Apr 22, 2024 24.11 24.30 24.04 24.28 647,735 +0.20(+0.83%)
Apr 19, 2024 24.11 24.13 24.01 24.08 3,675,084 -0.10(-0.41%)
Apr 18, 2024 24.22 24.29 24.10 24.18 893,121 +0.11(+0.46%)
Apr 17, 2024 24.22 24.22 23.99 24.07 777,780 +0.04(+0.17%)
Apr 16, 2024 24.00 24.12 23.95 24.03 647,107 -0.33(-1.35%)
Apr 15, 2024 24.65 24.65 24.32 24.36 431,219 -0.15(-0.61%)
Apr 12, 2024 24.71 24.71 24.46 24.51 629,456 -0.52(-2.08%)
Apr 11, 2024 25.01 25.05 24.87 25.03 401,461 +0.17(+0.68%)
Apr 10, 2024 24.91 24.93 24.79 24.86 638,898 -0.35(-1.39%)
Apr 09, 2024 25.21 25.23 25.09 25.21 570,061 +0.17(+0.68%)
Apr 08, 2024 25.00 25.07 25.00 25.04 445,438 +0.15(+0.60%)
Apr 05, 2024 24.82 24.93 24.75 24.89 657,313 +0.05(+0.20%)
Apr 04, 2024 25.14 25.19 24.82 24.84 450,734 -0.07(-0.28%)
Apr 03, 2024 24.80 24.96 24.76 24.91 598,778 +0.03(+0.12%)
Apr 02, 2024 24.85 24.93 24.83 24.88 590,936 +0.11(+0.44%)
Apr 01, 2024 24.75 24.93 24.71 24.77 633,062 +0.05(+0.20%)
Mar 28, 2024 24.70 24.77 24.66 24.72 451,433 +0.08(+0.32%)
Mar 27, 2024 24.56 24.64 24.55 24.64 1,077,986 +0.07(+0.28%)
Mar 26, 2024 24.67 24.67 24.55 24.57 1,252,807 -0.06(-0.24%)
Mar 25, 2024 24.55 24.66 24.53 24.63 638,658 +0.03(+0.12%)
Mar 22, 2024 24.62 24.64 24.55 24.60 540,279 -0.15(-0.61%)
Mar 21, 2024 24.85 24.87 24.73 24.75 428,324 +0.05(+0.20%)
Mar 20, 2024 24.47 24.72 24.45 24.70 676,284 +0.23(+0.94%)
Mar 19, 2024 24.42 24.48 24.33 24.47 701,373 -0.09(-0.37%)
Mar 18, 2024 24.63 24.65 24.52 24.56 578,961 +0.06(+0.24%)
Mar 15, 2024 24.55 24.57 24.47 24.50 435,361 -0.12(-0.49%)
Mar 14, 2024 24.75 24.75 24.55 24.62 1,020,062 -0.07(-0.28%)
Mar 13, 2024 24.70 24.74 24.65 24.69 612,147 -0.16(-0.64%)
Mar 12, 2024 24.79 24.86 24.69 24.85 535,123 +0.21(+0.85%)
Mar 11, 2024 24.57 24.68 24.57 24.64 454,923 +0.04(+0.16%)
Mar 08, 2024 24.65 24.74 24.56 24.60 573,759 -0.04(-0.16%)
Mar 07, 2024 24.50 24.65 24.47 24.64 633,967 +0.13(+0.53%)
Mar 06, 2024 24.47 24.57 24.46 24.51 641,273 +0.33(+1.36%)
Mar 05, 2024 24.30 24.31 24.13 24.18 825,501 -0.18(-0.74%)
Mar 04, 2024 24.45 24.45 24.33 24.36 594,459 -0.03(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.