NYSE Arca · DFAE · ETF
Dimensional Emerging Core Equity Market ETF (DFAE) ETF price history
Every NYSE Arca trading session of Dimensional Emerging Core Equity Market ETF from Dec 3, 2020 to Sep 28, 2026: 1,460 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DFAE adjusted close, 2020 to 2026
- $41.74
- All time high, 2026
- $41.95
- 52 week high, $30.30 low
- 1,460
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
DFAE key facts
- Dimensional Emerging Core Equity Market ETF (DFAE) closed at $39.54 on Sep 28, 2026 on NYSE Arca.
- DFAE's all time high close is $41.74, set on Jun 22, 2026; its all time low close is $18.05 on Oct 24, 2022.
- DFAE's 52 week range is $30.30 to $41.95.
- DFAE returned +28.6% over the year to Sep 28, 2026 and +62.2% over five years.
- Since Dec 3, 2020 DFAE returned +73%, +9.9% a year compounded.
- DFAE's deepest drawdown was -32.2% from Jun 2, 2021 to Oct 24, 2022.
- DataCedar holds 1,460 daily sessions of DFAE history from Dec 3, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DFAE price chart, 2020 to 2026
DFAE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | +0.3% |
| 6 months | +20.6% |
| Year to date | +21.9% |
| 1 year | +28.6% |
| 3 years | +85.7% |
| 5 years | +62.2% |
| 10 years | n/a |
| Since Dec 3, 2020 | +73.1% |
| Compound annual growth, 5.8 years | +9.9% |
DFAE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $41.74 on Jun 22, 2026
- All time low close
- $18.05 on Oct 24, 2022
- 52 week high
- $41.95 on Jun 22, 2026
- 52 week low
- $30.30 on Oct 10, 2025
- Deepest drawdown
- -32.2% from Jun 2, 2021 to Oct 24, 2022, recovered Sep 26, 2024
- Best single session
- +7.0% on Mar 16, 2022
- Worst single session
- -6.4% on Jun 5, 2026
- Volatility, 1 year annualised
- 24.1%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2025, +31%
- Worst calendar year
- 2022, -18%
DFAE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 3, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $33.02 | $41.95 | $32.38 | $39.54 | +22.2% | 213.7M | 185 |
| 2025 | $24.64 | $32.78 | $22.05 | $32.36 | +31.5% | 190M | 250 |
| 2024 | $22.64 | $27.20 | $21.45 | $24.61 | +7.7% | 199.9M | 252 |
| 2023 | $20.51 | $23.18 | $19.96 | $22.85 | +12.6% | 167.6M | 250 |
| 2022 | $24.63 | $25.46 | $17.83 | $20.29 | -17.5% | 210.9M | 251 |
| 2021 | $24.24 | $27.09 | $23.59 | $24.60 | +3.5% | 32.2M | 252 |
| 2020 | $22.87 | $23.92 | $22.84 | $23.76 | n/a | 2.1M | 20 |
DFAE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $39.54 | -0.5% |
| August 2026 | $39.72 | +5.9% |
| July 2026 | $37.52 | -6.7% |
| June 2026 | $40.21 | -0.2% |
| May 2026 | $40.29 | +6.2% |
| April 2026 | $37.93 | +12.6% |
| March 2026 | $33.69 | -8.9% |
| February 2026 | $36.96 | +6.2% |
| January 2026 | $34.81 | +7.6% |
| December 2025 | $32.36 | +2.0% |
| November 2025 | $31.73 | -1.5% |
| October 2025 | $32.23 | +3.6% |
About the DFAE data
Daily bars. 1,460 sessions from Dec 3, 2020 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 3, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DFAE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DEUS Xtrackers Russell US Multifactor ETF
- DEW WisdomTree Global High Dividend Fund
- DEXC Dimensional Emerging Markets ex China Core Equity ETF
- DFAC Dimensional U.S. Core Equity 2 ETF
- DFAI Dimensional International Core Equity Market ETF
- DFAR Dimensional US Real Estate ETF
- DFAS Dimensional U.S. Small Cap ETF
- DFAT Dimensional U.S. Targeted Value ETF
Common questions
DFAE share price history
