Dimensional - Emerging Ma... (DFEM)
AMEX: DFEM
· Real-Time Price · USD
32.48
0.06 (0.19%)
At close: Oct 03, 2025, 3:59 PM
32.49
0.03%
After-hours: Oct 03, 2025, 06:22 PM EDT
DFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 32.52 | 32.57 | 32.40 | 32.49 | 32.49 | 0.22% | 584,201 |
| Oct 2, 2025 | 32.52 | 32.54 | 32.30 | 32.42 | 32.42 | 0.31% | 505,922 |
| Oct 1, 2025 | 32.13 | 32.37 | 32.13 | 32.32 | 32.32 | 0.78% | 645,628 |
| Sep 30, 2025 | 32.06 | 32.13 | 32.00 | 32.07 | 32.07 | 0.25% | 835,200 |
| Sep 29, 2025 | 31.97 | 32.07 | 31.93 | 31.99 | 31.99 | 0.85% | 972,332 |
| Sep 26, 2025 | 31.59 | 31.73 | 31.54 | 31.72 | 31.72 | -0.28% | 913,334 |
| Sep 25, 2025 | 31.82 | 31.88 | 31.71 | 31.81 | 31.81 | -0.59% | 1,157,908 |
| Sep 24, 2025 | 32.09 | 32.14 | 31.96 | 32.00 | 32.00 | -0.56% | 957,645 |
| Sep 23, 2025 | 32.24 | 32.32 | 32.16 | 32.18 | 32.18 | -1.05% | 487,100 |
| Sep 22, 2025 | 32.41 | 32.53 | 32.37 | 32.52 | 32.26 | 0.46% | 604,700 |
| Sep 19, 2025 | 32.39 | 32.44 | 32.34 | 32.37 | 32.11 | -0.12% | 765,000 |
| Sep 18, 2025 | 32.35 | 32.46 | 32.25 | 32.41 | 32.15 | -0.34% | 567,325 |
| Sep 17, 2025 | 32.50 | 32.73 | 32.35 | 32.52 | 32.26 | 0.40% | 654,700 |
| Sep 16, 2025 | 32.33 | 32.41 | 32.25 | 32.39 | 32.13 | 0.59% | 732,300 |
| Sep 15, 2025 | 32.12 | 32.20 | 32.10 | 32.20 | 31.94 | 0.72% | 660,949 |
| Sep 12, 2025 | 32.03 | 32.05 | 31.95 | 31.97 | 31.72 | -0.22% | 577,337 |
| Sep 11, 2025 | 31.81 | 32.06 | 31.81 | 32.04 | 31.78 | 0.98% | 893,300 |
| Sep 10, 2025 | 31.75 | 31.81 | 31.68 | 31.73 | 31.48 | 0.70% | 817,400 |
| Sep 9, 2025 | 31.47 | 31.57 | 31.46 | 31.51 | 31.26 | 0.29% | 444,200 |
| Sep 8, 2025 | 31.34 | 31.43 | 31.27 | 31.42 | 31.17 | 0.80% | 458,600 |
Page 1 of 44