Dimensional Emerging Markets ex China Core Equity ETF (DEXC)

DEXC
🏛️ 美国 →
56.18
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 56.02 56.18 56.02 56.18 0.0M
2025-09-25 56.30 56.49 56.24 56.34 0.0M
2025-09-24 56.91 56.91 56.76 56.80 0.0M
2025-09-23 57.35 57.59 57.31 57.42 0.0M
2025-09-22 57.48 57.80 57.48 57.74 0.0M
2025-09-19 57.43 57.49 57.39 57.47 0.0M
2025-09-18 57.39 57.57 57.39 57.56 0.0M
2025-09-17 57.49 57.70 57.45 57.45 0.0M
2025-09-16 57.32 57.43 57.23 57.40 0.0M
2025-09-15 56.81 56.98 56.81 56.90 0.0M
2025-09-12 56.57 56.57 56.49 56.51 0.0M
2025-09-11 56.53 56.57 56.42 56.45 0.0M
2025-09-10 56.11 56.39 56.11 56.21 0.0M
2025-09-09 55.64 55.72 55.59 55.59 0.0M
2025-09-08 55.37 55.57 55.37 55.57 0.0M
2025-09-05 55.37 55.37 54.95 55.17 0.0M
2025-09-04 54.56 54.84 54.53 54.84 0.0M
2025-09-03 54.54 54.69 54.54 54.69 0.0M
2025-09-02 53.94 54.30 53.94 54.27 0.1M
2025-08-29 54.54 54.60 54.48 54.53 0.0M
2025-08-28 54.97 55.17 54.97 55.12 0.0M
2025-08-27 54.64 54.95 54.64 54.95 0.0M
2025-08-26 54.83 54.87 54.77 54.81 0.0M
2025-08-25 55.26 55.31 55.05 55.06 0.0M
2025-08-22 55.23 55.44 55.23 55.44 0.0M
2025-08-21 54.66 54.68 54.58 54.67 0.0M
2025-08-20 54.64 54.83 54.55 54.83 0.0M
2025-08-19 55.16 55.22 54.94 54.96 0.0M
2025-08-18 55.22 55.36 55.22 55.36 0.0M
2025-08-15 55.22 55.22 55.05 55.09 0.0M
2025-08-14 54.99 55.09 54.92 55.05 0.0M
2025-08-13 55.52 55.58 55.39 55.44 0.0M
2025-08-12 55.07 55.39 55.07 55.36 0.0M
2025-08-11 54.88 54.90 54.73 54.76 0.0M
2025-08-08 54.85 54.95 54.85 54.87 0.0M
2025-08-07 55.15 55.15 54.89 54.97 0.0M
2025-08-06 54.37 54.59 54.16 54.56 0.0M
2025-08-05 54.48 54.54 54.33 54.40 0.0M
2025-08-04 54.37 54.41 54.20 54.28 0.0M
2025-08-01 53.79 53.86 53.64 53.84 0.0M
2025-07-31 54.18 54.24 53.98 53.98 0.0M
2025-07-30 54.49 54.63 54.32 54.35 0.0M
2025-07-29 54.60 54.70 54.52 54.69 0.0M
2025-07-28 54.47 54.54 54.39 54.45 0.0M
2025-07-25 54.83 55.02 54.83 55.01 0.0M
2025-07-24 55.19 55.26 55.16 55.18 0.0M
2025-07-23 55.29 55.63 55.25 55.60 0.0M
2025-07-22 54.93 55.02 54.73 54.98 0.0M
2025-07-21 55.50 55.50 55.36 55.36 0.0M
2025-07-18 55.21 55.21 54.94 54.97 0.0M
2025-07-17 55.09 55.33 55.09 55.31 0.0M
2025-07-16 54.68 55.09 54.68 55.09 0.0M
2025-07-15 54.93 54.93 54.70 54.75 0.0M
2025-07-14 54.64 54.70 54.57 54.68 0.0M
2025-07-11 54.70 54.77 54.64 54.64 0.0M
2025-07-10 54.77 54.84 54.71 54.84 0.0M
2025-07-09 54.78 54.81 54.62 54.80 0.0M
2025-07-08 54.58 54.75 54.58 54.71 0.0M
2025-07-07 54.73 54.73 54.37 54.40 0.0M
2025-07-03 55.43 55.47 55.33 55.40 0.0M
2025-07-02 54.62 55.02 54.34 55.02 0.0M
2025-07-01 54.73 54.73 54.53 54.62 0.0M
2025-06-30 54.39 54.57 54.39 54.57 0.0M
2025-06-27 54.33 54.46 54.19 54.34 0.0M
2025-06-26 54.21 54.48 54.20 54.38 0.0M
2025-06-25 53.79 53.90 53.76 53.86 0.0M
2025-06-24 53.35 53.80 53.35 53.72 0.0M
2025-06-23 52.45 52.98 52.34 52.96 0.0M
2025-06-20 53.01 53.01 52.52 52.52 0.0M
2025-06-18 53.00 53.13 52.88 53.01 0.0M
2025-06-17 53.18 53.23 52.76 52.85 0.0M
2025-06-16 53.60 53.85 53.52 53.52 0.0M
2025-06-13 52.82 53.17 52.82 52.97 0.0M
2025-06-12 53.65 53.83 53.63 53.79 0.0M
2025-06-11 53.72 53.91 53.60 53.68 0.0M
2025-06-10 53.49 53.61 53.45 53.57 0.0M
2025-06-09 53.05 53.31 53.04 53.23 0.0M
2025-06-06 52.83 52.93 52.72 52.87 0.2M
2025-06-05 52.77 52.93 52.60 52.61 0.0M
2025-06-04 52.33 52.45 52.31 52.35 0.0M
2025-06-03 51.67 51.94 51.62 51.88 0.0M
2025-06-02 51.69 51.93 51.63 51.92 0.0M
2025-05-30 51.52 51.59 51.27 51.52 0.0M
2025-05-29 51.94 51.98 51.86 51.94 0.0M
2025-05-28 51.85 51.91 51.76 51.80 0.0M
2025-05-27 51.79 51.87 51.79 51.85 0.0M
2025-05-23 51.33 51.77 51.33 51.67 0.0M
2025-05-22 51.19 51.55 51.19 51.29 0.0M
2025-05-21 51.87 51.87 51.44 51.44 0.0M
2025-05-20 51.39 51.50 51.33 51.41 0.0M
2025-05-19 51.58 51.77 51.58 51.75 0.0M
2025-05-16 51.48 51.69 51.48 51.67 0.0M
2025-05-15 51.53 51.62 51.53 51.62 0.0M
2025-05-14 51.35 51.40 51.22 51.28 0.0M
2025-05-13 50.73 51.12 50.73 51.05 0.0M
2025-05-12 50.85 50.85 50.67 50.79 0.0M
2025-05-09 49.87 49.97 49.87 49.92 0.0M
2025-05-08 49.58 49.70 49.28 49.28 0.0M
2025-05-07 49.80 49.92 49.55 49.78 0.0M
2025-05-06 49.90 50.18 49.90 50.10 0.0M
2025-05-05 51.13 51.13 50.64 50.64 0.1M
2025-05-02 50.09 50.13 50.02 50.10 0.0M
2025-05-01 48.95 48.95 48.70 48.74 0.0M
2025-04-30 48.55 48.88 48.45 48.80 0.0M
2025-04-29 48.71 48.88 48.71 48.75 0.0M
2025-04-28 48.41 48.44 48.19 48.44 0.0M
2025-04-25 48.04 48.24 47.93 48.24 0.0M
2025-04-24 48.07 48.57 48.07 48.54 0.0M
2025-04-23 48.05 48.05 47.76 47.83 0.0M
2025-04-22 47.40 47.52 47.40 47.46 0.0M
2025-04-21 47.24 47.24 46.73 47.00 0.0M
2025-04-17 47.02 47.23 46.99 47.01 0.0M
2025-04-16 46.77 46.89 46.40 46.58 0.0M
2025-04-15 46.93 47.04 46.77 46.81 0.0M
2025-04-14 46.49 46.72 46.41 46.59 0.0M
2025-04-11 45.82 46.28 45.66 46.20 0.0M
2025-04-10 45.30 45.41 44.44 45.10 0.1M
2025-04-09 42.89 46.12 42.68 45.87 0.0M
2025-04-08 44.51 44.62 43.01 43.06 0.1M
2025-04-07 43.27 44.82 43.26 43.91 0.1M
2025-04-04 45.37 45.39 44.62 44.82 0.0M
2025-04-03 47.31 47.38 47.07 47.07 0.0M
2025-04-02 47.86 48.27 47.86 48.13 0.0M
2025-04-01 47.58 47.96 47.56 47.91 0.0M
2025-03-31 47.30 47.68 47.28 47.67 0.0M
2025-03-28 48.29 48.29 47.78 47.86 0.0M
2025-03-27 47.40 48.70 46.80 48.70 0.0M
2025-03-26 48.86 48.86 48.44 48.54 0.0M
2025-03-25 48.84 48.95 48.83 48.89 0.0M
2025-03-24 49.05 49.07 48.93 49.05 0.0M
2025-03-21 48.64 48.80 48.58 48.79 0.0M
2025-03-20 48.59 48.61 48.48 48.55 0.0M
2025-03-19 48.48 48.75 48.35 48.56 0.0M
2025-03-18 48.21 48.45 48.21 48.40 0.0M
2025-03-17 48.31 48.58 48.25 48.48 0.0M
2025-03-14 47.68 47.99 47.68 47.99 0.0M
2025-03-13 47.21 47.42 47.17 47.26 0.0M
2025-03-12 47.40 47.71 47.40 47.62 0.0M
2025-03-11 47.31 47.51 47.11 47.23 0.0M
2025-03-10 47.45 47.45 46.82 47.16 0.0M
2025-03-07 47.93 48.10 47.68 48.06 0.0M
2025-03-06 47.91 48.14 47.74 47.75 0.0M
2025-03-05 47.81 48.27 47.80 48.22 0.0M
2025-03-04 46.94 47.48 46.74 47.13 0.0M
2025-03-03 47.50 47.54 46.72 46.89 0.0M
2025-02-28 46.88 47.13 46.81 47.09 0.0M
2025-02-27 48.23 48.23 47.62 47.62 0.1M
2025-02-26 48.80 48.95 48.63 48.74 0.1M
2025-02-25 51.49 51.49 48.51 48.66 0.1M
2025-02-24 49.06 49.11 48.81 48.85 0.0M
2025-02-21 49.45 49.47 48.94 49.00 0.0M
2025-02-20 49.40 49.58 49.35 49.55 0.1M
2025-02-19 49.16 49.21 49.09 49.20 0.1M
2025-02-18 49.14 49.22 49.06 49.16 0.0M
2025-02-14 48.92 48.96 48.82 48.92 0.0M
2025-02-13 48.73 49.14 48.68 49.14 0.1M
2025-02-12 48.36 48.76 48.36 48.67 0.1M
2025-02-11 48.70 48.81 48.70 48.80 0.0M
2025-02-10 49.09 49.09 48.88 48.96 0.0M
2025-02-07 49.08 49.27 48.59 48.61 0.0M
2025-02-06 48.92 49.08 48.89 49.08 0.0M
2025-02-05 48.69 49.10 48.69 49.05 0.0M
2025-02-04 48.61 48.93 48.58 48.87 0.0M
2025-02-03 47.92 48.43 47.72 48.19 0.0M
2025-01-31 48.94 49.13 48.49 48.49 0.1M
2025-01-30 48.93 49.11 48.72 48.98 0.0M
2025-01-29 48.14 48.66 48.14 48.55 0.0M
2025-01-28 47.83 48.45 47.83 48.43 0.0M
2025-01-27 51.30 51.30 48.18 48.30 0.0M
2025-01-24 49.47 49.52 49.37 49.44 0.0M
2025-01-23 49.29 49.54 49.29 49.53 0.0M
2025-01-22 49.35 49.51 49.27 49.35 0.0M
2025-01-21 49.61 49.61 48.99 49.17 0.0M
2025-01-17 48.91 48.91 48.75 48.75 0.0M
2025-01-16 49.26 49.26 48.53 48.59 0.1M
2025-01-15 48.50 48.63 48.45 48.54 0.0M
2025-01-14 48.36 48.36 47.83 48.02 0.0M
2025-01-13 47.70 47.73 47.41 47.73 0.1M
2025-01-10 49.00 49.00 48.10 48.22 0.1M
2025-01-08 48.95 49.11 48.91 49.08 0.0M
2025-01-07 50.24 51.73 49.20 49.25 0.1M
2025-01-06 49.68 49.81 49.50 49.50 0.0M
2025-01-03 49.16 49.30 49.16 49.25 0.0M
2025-01-02 49.06 49.13 48.78 48.87 0.1M