Dimensional - Emerging Co... (DFAE)
AMEX: DFAE
· Real-Time Price · USD
31.98
0.06 (0.19%)
At close: Oct 03, 2025, 3:59 PM
31.97
-0.05%
After-hours: Oct 03, 2025, 06:22 PM EDT
DFAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 32.04 | 32.08 | 31.91 | 31.97 | 31.97 | 0.16% | 720,074 |
| Oct 2, 2025 | 32.01 | 32.06 | 31.81 | 31.92 | 31.92 | 0.41% | 526,900 |
| Oct 1, 2025 | 31.66 | 31.82 | 31.65 | 31.79 | 31.79 | 0.82% | 1,240,335 |
| Sep 30, 2025 | 31.47 | 31.57 | 31.43 | 31.53 | 31.53 | 0.35% | 709,700 |
| Sep 29, 2025 | 31.41 | 31.52 | 31.39 | 31.42 | 31.42 | 0.83% | 601,100 |
| Sep 26, 2025 | 31.05 | 31.16 | 30.97 | 31.16 | 31.16 | -0.35% | 878,000 |
| Sep 25, 2025 | 31.24 | 31.32 | 31.14 | 31.27 | 31.27 | -0.57% | 952,540 |
| Sep 24, 2025 | 31.51 | 31.57 | 31.41 | 31.45 | 31.45 | -0.44% | 1,039,500 |
| Sep 23, 2025 | 31.62 | 31.72 | 31.55 | 31.59 | 31.59 | -0.79% | 645,000 |
| Sep 22, 2025 | 31.70 | 31.84 | 31.67 | 31.84 | 31.61 | 0.47% | 668,400 |
| Sep 19, 2025 | 31.72 | 31.76 | 31.65 | 31.69 | 31.46 | -0.19% | 739,610 |
| Sep 18, 2025 | 31.66 | 31.77 | 31.59 | 31.75 | 31.52 | -0.25% | 842,913 |
| Sep 17, 2025 | 31.75 | 32.07 | 31.67 | 31.83 | 31.60 | 0.35% | 3,929,300 |
| Sep 16, 2025 | 31.62 | 31.74 | 31.57 | 31.72 | 31.49 | 0.79% | 850,313 |
| Sep 15, 2025 | 31.41 | 31.50 | 31.30 | 31.47 | 31.24 | 0.67% | 357,100 |
| Sep 12, 2025 | 31.30 | 31.32 | 31.19 | 31.26 | 31.03 | -0.10% | 477,600 |
| Sep 11, 2025 | 31.08 | 31.32 | 31.08 | 31.29 | 31.06 | 1.13% | 924,935 |
| Sep 10, 2025 | 30.94 | 31.04 | 30.91 | 30.94 | 30.72 | 0.78% | 426,829 |
| Sep 9, 2025 | 30.68 | 30.77 | 30.61 | 30.70 | 30.48 | 0.29% | 989,161 |
| Sep 8, 2025 | 30.46 | 30.61 | 30.37 | 30.61 | 30.39 | 0.92% | 458,300 |
Page 1 of 61