Dimensional - Emerging Ma... (DFEM)
AMEX: DFEM
· Real-Time Price · USD
31.02
0.21 (0.68%)
At close: Aug 18, 2025, 3:59 PM
31.02
0.00%
Pre-market: Aug 19, 2025, 08:05 AM EDT
DFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 30.92 | 31.03 | 30.92 | 31.02 | 31.02 | 0.68% | 498,869 |
| Aug 15, 2025 | 30.89 | 30.89 | 30.77 | 30.81 | 30.81 | 0.39% | 345,100 |
| Aug 14, 2025 | 30.66 | 30.76 | 30.62 | 30.69 | 30.69 | -1.13% | 402,700 |
| Aug 13, 2025 | 31.01 | 31.08 | 30.99 | 31.04 | 31.04 | 0.81% | 556,900 |
| Aug 12, 2025 | 30.57 | 30.80 | 30.54 | 30.79 | 30.79 | 1.18% | 649,600 |
| Aug 11, 2025 | 30.47 | 30.49 | 30.39 | 30.43 | 30.43 | -0.16% | 347,635 |
| Aug 8, 2025 | 30.46 | 30.52 | 30.44 | 30.48 | 30.48 | -0.13% | 411,800 |
| Aug 7, 2025 | 30.60 | 30.61 | 30.44 | 30.52 | 30.52 | 0.66% | 640,100 |
| Aug 6, 2025 | 30.22 | 30.35 | 30.18 | 30.32 | 30.32 | 0.46% | 443,827 |
| Aug 5, 2025 | 30.20 | 30.25 | 30.10 | 30.18 | 30.18 | 0.40% | 539,304 |
| Aug 4, 2025 | 30.12 | 30.13 | 30.00 | 30.06 | 30.06 | 0.97% | 459,300 |
| Aug 1, 2025 | 29.86 | 29.86 | 29.66 | 29.77 | 29.77 | -0.57% | 547,400 |
| Jul 31, 2025 | 30.05 | 30.07 | 29.89 | 29.94 | 29.94 | -0.66% | 423,823 |
| Jul 30, 2025 | 30.21 | 30.27 | 30.07 | 30.14 | 30.14 | -0.66% | 385,607 |
| Jul 29, 2025 | 30.36 | 30.42 | 30.32 | 30.34 | 30.34 | 0.26% | 415,900 |
| Jul 28, 2025 | 30.33 | 30.34 | 30.22 | 30.26 | 30.26 | -0.75% | 404,211 |
| Jul 25, 2025 | 30.39 | 30.51 | 30.36 | 30.49 | 30.49 | -0.20% | 433,700 |
| Jul 24, 2025 | 30.65 | 30.67 | 30.54 | 30.55 | 30.55 | -0.52% | 428,709 |
| Jul 23, 2025 | 30.56 | 30.72 | 30.56 | 30.71 | 30.71 | 0.89% | 509,100 |
| Jul 22, 2025 | 30.36 | 30.45 | 30.26 | 30.44 | 30.44 | -0.03% | 444,218 |