Dimensional Emerging Core Equity Market ETF (NY: DFAE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	26.08	26.11	25.80	25.97	604,971	+0.16(+0.62%)
Mar 10, 2025	25.89	26.07	25.64	25.81	517,888	-0.55(-2.09%)
Mar 07, 2025	26.21	26.44	26.15	26.36	534,145	+0.11(+0.42%)
Mar 06, 2025	26.37	26.48	26.21	26.25	665,009	-0.17(-0.64%)
Mar 05, 2025	26.11	26.46	26.08	26.42	757,230	+0.73(+2.84%)
Mar 04, 2025	25.59	25.89	25.29	25.69	1,190,739	+0.25(+0.98%)
Mar 03, 2025	25.81	25.89	25.38	25.44	692,771	-0.23(-0.90%)
Feb 28, 2025	25.58	25.69	25.35	25.67	841,177	-0.37(-1.42%)
Feb 27, 2025	26.33	26.38	26.01	26.04	837,309	-0.50(-1.88%)
Feb 26, 2025	26.57	26.72	26.48	26.54	635,827	+0.19(+0.72%)
Feb 25, 2025	26.42	26.42	26.25	26.35	754,386	+0.00(+0.00%)
Feb 24, 2025	26.60	26.60	26.34	26.35	601,227	-0.34(-1.27%)
Feb 21, 2025	26.90	26.98	26.61	26.69	1,003,313	-0.11(-0.41%)
Feb 20, 2025	26.76	26.88	26.66	26.80	922,761	+0.24(+0.90%)
Feb 19, 2025	26.49	26.59	26.44	26.56	653,871	-0.03(-0.11%)
Feb 18, 2025	26.60	26.61	26.48	26.59	955,755	+0.18(+0.68%)
Feb 14, 2025	26.41	26.43	26.33	26.41	641,513	+0.13(+0.49%)
Feb 13, 2025	25.96	26.31	25.94	26.28	463,681	+0.14(+0.54%)
Feb 12, 2025	25.99	26.23	25.95	26.14	985,071	+0.09(+0.35%)
Feb 11, 2025	25.96	26.10	25.89	26.05	508,350	-0.11(-0.42%)
Feb 10, 2025	26.07	26.17	25.99	26.16	469,411	+0.26(+1.00%)
Feb 07, 2025	26.12	26.19	25.87	25.90	648,492	-0.04(-0.15%)
Feb 06, 2025	25.82	25.94	25.81	25.94	708,742	+0.10(+0.39%)
Feb 05, 2025	25.81	25.89	25.76	25.84	1,037,781	-0.03(-0.12%)
Feb 04, 2025	25.74	25.93	25.69	25.87	724,224	+0.41(+1.61%)
Feb 03, 2025	25.22	25.57	25.14	25.46	1,257,901	-0.15(-0.59%)
Jan 31, 2025	25.86	25.95	25.58	25.61	1,183,586	-0.27(-1.04%)
Jan 30, 2025	25.70	25.96	25.53	25.88	957,812	+0.36(+1.41%)
Jan 29, 2025	25.59	25.69	25.48	25.52	1,201,764	+0.01(+0.04%)
Jan 28, 2025	25.33	25.51	25.21	25.51	1,256,030	+0.14(+0.55%)
Jan 27, 2025	25.38	25.44	25.31	25.37	2,157,505	-0.47(-1.82%)
Jan 24, 2025	25.81	25.89	25.73	25.84	616,851	+0.11(+0.43%)
Jan 23, 2025	25.59	25.73	25.57	25.73	723,192	+0.11(+0.43%)
Jan 22, 2025	25.71	25.71	25.58	25.62	623,219	-0.03(-0.12%)
Jan 21, 2025	25.59	25.68	25.48	25.65	1,036,655	+0.25(+0.98%)
Jan 17, 2025	25.26	25.54	25.26	25.40	594,686	+0.22(+0.87%)
Jan 16, 2025	25.29	25.29	25.18	25.18	884,890	-0.04(-0.16%)
Jan 15, 2025	25.16	25.22	25.11	25.22	1,498,434	+0.31(+1.24%)
Jan 14, 2025	24.96	24.97	24.77	24.91	1,615,747	+0.27(+1.10%)
Jan 13, 2025	24.51	24.65	24.51	24.64	971,116	-0.19(-0.77%)
Jan 10, 2025	24.99	24.99	24.78	24.83	904,420	-0.48(-1.90%)
Jan 08, 2025	25.31	25.32	25.18	25.31	910,361	-0.13(-0.51%)
Jan 07, 2025	25.72	25.72	25.40	25.44	781,672	-0.17(-0.66%)
Jan 06, 2025	25.90	25.90	25.57	25.61	600,152	+0.08(+0.31%)
Jan 03, 2025	25.48	25.54	25.41	25.53	856,633	+0.20(+0.79%)