MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DEXC — Dimensional Emerging Markets ex China Core Equity ETF
NYSE ArcaDimensional Emerging Markets ex China Core Equity ETF
$81.69
+1.75(+2.19%)
- O
- 81.94
- H
- 81.94
- L
- 81.31
- V
- 4.5K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$81.69
Period Return+72.11%
Period High$86.67
Period Low$47.40
Avg Daily Volume15.7K
Total Trading Days365
DEXC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $81.94 | $81.94 | $81.31 | $81.69 | +$1.75 | +2.19% | 4,500 | $81.50 | $81.31 $81.94 |
| Oct 1, 2026 | $79.48 | $79.94 | $79.14 | $79.94 | +$0.25 | +0.31% | 39,298 | $79.79 | $79.14 $79.94 |
| Sep 30, 2026 | $80.08 | $80.08 | $79.54 | $79.69 | $-0.89 | -1.10% | 23,089 | $79.80 | $79.54 $80.08 |
| Sep 29, 2026 | $80.33 | $80.64 | $80.14 | $80.58 | +$0.67 | +0.83% | 7,336 | $80.52 | $80.14 $80.64 |
| Sep 28, 2026 | $79.89 | $80.09 | $79.12 | $79.91 | $-0.96 | -1.18% | 21,833 | $79.88 | $79.12 $80.09 |
| Sep 25, 2026 | $80.71 | $81.19 | $80.36 | $80.87 | +$0.87 | +1.08% | 55,198 | $80.77 | $80.36 $81.19 |
| Sep 24, 2026 | $80.45 | $80.45 | $79.81 | $80.00 | $-0.39 | -0.49% | 32,624 | $80.07 | $79.81 $80.45 |
| Sep 23, 2026 | $81.45 | $81.47 | $80.31 | $80.39 | $-1.49 | -1.82% | 46,790 | $80.76 | $80.31 $81.47 |
| Sep 22, 2026 | $81.02 | $81.88 | $80.86 | $81.88 | $-0.34 | -0.41% | 68,280 | $81.64 | $80.86 $81.88 |
| Sep 21, 2026 | $81.55 | $82.24 | $81.55 | $82.22 | +$2.09 | +2.60% | 33,490 | $82.09 | $81.55 $82.24 |
| Sep 18, 2026 | $79.83 | $80.13 | $79.28 | $80.13 | +$0.02 | +0.02% | 55,405 | $79.75 | $79.28 $80.13 |
| Sep 17, 2026 | $79.93 | $80.22 | $79.93 | $80.12 | +$1.81 | +2.31% | 3,834 | $80.05 | $79.93 $80.22 |
| Sep 16, 2026 | $79.21 | $79.49 | $78.08 | $78.31 | +$0.27 | +0.34% | 8,178 | $78.87 | $78.08 $79.49 |
| Sep 15, 2026 | $78.36 | $78.36 | $77.79 | $78.04 | $-0.41 | -0.52% | 11,514 | $77.99 | $77.79 $78.36 |
| Sep 14, 2026 | $78.68 | $79.02 | $78.18 | $78.45 | $-2.71 | -3.34% | 14,212 | $79.29 | $78.18 $79.02 |
| Sep 11, 2026 | $81.31 | $81.33 | $80.94 | $81.16 | +$1.24 | +1.55% | 27,132 | $81.17 | $80.94 $81.33 |
| Sep 10, 2026 | $80.40 | $80.60 | $79.85 | $79.92 | $-1.81 | -2.22% | 11,260 | $80.36 | $79.85 $80.60 |
| Sep 9, 2026 | $81.76 | $82.00 | $81.50 | $81.73 | +$0.19 | +0.23% | 8,917 | $81.74 | $81.50 $82.00 |
| Sep 8, 2026 | $81.87 | $82.07 | $81.42 | $81.54 | +$0.21 | +0.26% | 99,805 | $81.80 | $81.42 $82.07 |
| Sep 4, 2026 | $80.23 | $81.45 | $80.23 | $81.33 | +$1.46 | +1.83% | 71,256 | $81.19 | $80.23 $81.45 |
| Sep 3, 2026 | $79.62 | $80.17 | $79.19 | $79.87 | +$0.20 | +0.25% | 16,721 | $79.73 | $79.19 $80.17 |
| Sep 2, 2026 | $79.34 | $79.71 | $79.10 | $79.67 | +$0.64 | +0.80% | 19,856 | $79.34 | $79.10 $79.71 |
| Sep 1, 2026 | $79.27 | $79.74 | $78.94 | $79.04 | $-0.04 | -0.04% | 10,601 | $79.36 | $78.94 $79.74 |
| Aug 31, 2026 | $79.33 | $79.64 | $79.01 | $79.07 | $-0.43 | -0.54% | 15,949 | $79.22 | $79.01 $79.64 |
| Aug 28, 2026 | $80.11 | $80.31 | $79.21 | $79.50 | $-0.24 | -0.30% | 33,740 | $79.82 | $79.21 $80.31 |
| Aug 27, 2026 | $79.49 | $79.77 | $79.49 | $79.74 | +$0.51 | +0.65% | 5,010 | $79.60 | $79.49 $79.77 |
| Aug 26, 2026 | $79.48 | $79.48 | $79.13 | $79.23 | +$0.13 | +0.16% | 5,563 | $79.24 | $79.13 $79.48 |
| Aug 25, 2026 | $78.86 | $79.17 | $78.80 | $79.10 | +$1.60 | +2.06% | 13,174 | $78.75 | $78.80 $79.17 |
| Aug 24, 2026 | $77.91 | $77.91 | $77.22 | $77.50 | $-0.90 | -1.15% | 10,403 | $77.64 | $77.22 $77.91 |
| Aug 21, 2026 | $78.88 | $78.88 | $78.40 | $78.40 | +$0.31 | +0.39% | 46,845 | $78.65 | $78.40 $78.88 |