Dimensional - Emerging Co... (DFAE)
AMEX: DFAE
· Real-Time Price · USD
30.41
0.53 (1.77%)
At close: Aug 22, 2025, 3:59 PM
30.42
0.02%
After-hours: Aug 22, 2025, 05:29 PM EDT
DFAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 30.06 | 30.44 | 30.00 | 30.42 | 30.42 | 1.81% | 657,696 |
| Aug 21, 2025 | 29.88 | 29.94 | 29.81 | 29.88 | 29.88 | -0.13% | 595,306 |
| Aug 20, 2025 | 29.90 | 29.96 | 29.78 | 29.92 | 29.92 | -0.13% | 549,404 |
| Aug 19, 2025 | 30.09 | 30.15 | 29.95 | 29.96 | 29.96 | -0.86% | 475,200 |
| Aug 18, 2025 | 30.21 | 30.23 | 30.05 | 30.22 | 30.22 | 0.57% | 410,023 |
| Aug 15, 2025 | 30.09 | 30.14 | 29.99 | 30.05 | 30.05 | 0.27% | 352,013 |
| Aug 14, 2025 | 29.93 | 30.04 | 29.88 | 29.97 | 29.97 | -1.09% | 400,120 |
| Aug 13, 2025 | 30.30 | 30.37 | 30.27 | 30.30 | 30.30 | 0.83% | 1,141,400 |
| Aug 12, 2025 | 29.80 | 30.05 | 29.78 | 30.05 | 30.05 | 1.25% | 682,000 |
| Aug 11, 2025 | 29.75 | 29.76 | 29.66 | 29.68 | 29.68 | -0.24% | 377,528 |
| Aug 8, 2025 | 29.72 | 29.78 | 29.63 | 29.75 | 29.75 | -0.13% | 360,219 |
| Aug 7, 2025 | 29.85 | 29.89 | 29.72 | 29.79 | 29.79 | 0.74% | 597,800 |
| Aug 6, 2025 | 29.45 | 29.59 | 29.40 | 29.57 | 29.57 | 0.48% | 427,600 |
| Aug 5, 2025 | 29.49 | 29.51 | 29.35 | 29.43 | 29.43 | 0.38% | 449,644 |
| Aug 4, 2025 | 29.36 | 29.38 | 29.25 | 29.32 | 29.32 | 1.00% | 476,300 |
| Aug 1, 2025 | 29.17 | 29.17 | 28.90 | 29.03 | 29.03 | -0.68% | 1,070,200 |
| Jul 31, 2025 | 29.31 | 29.35 | 29.17 | 29.23 | 29.23 | -0.54% | 486,112 |
| Jul 30, 2025 | 29.44 | 29.56 | 29.33 | 29.39 | 29.39 | -0.71% | 459,043 |
| Jul 29, 2025 | 29.64 | 29.67 | 29.55 | 29.60 | 29.60 | 0.20% | 880,834 |
| Jul 28, 2025 | 29.60 | 29.62 | 29.49 | 29.54 | 29.54 | -0.77% | 444,400 |