Skip to main content
Dimensional Emerging Markets Value ETF (DFEV)
NYSEARCA: DFEV · Real-Time Price · USD
29.13
+0.21 (0.73%)
At close: Jun 6, 2025, 4:00 PM
29.13
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT

DFEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202529.0529.1429.0129.1329.130.73%77,846
Jun 5, 202529.0529.0828.8928.9228.920.21%109,142
Jun 4, 202528.7828.8828.7828.8628.861.05%93,403
Jun 3, 202528.5028.5728.4628.5628.560.14%184,183
Jun 2, 202528.3228.5228.2728.5228.520.78%70,687
May 30, 202528.3428.3528.1728.3028.30-0.91%118,489
May 29, 202528.6528.6728.4728.5628.560.53%111,483
May 28, 202528.4028.4828.2928.4128.41-0.14%83,166
May 27, 202528.4428.4628.3428.4528.45-0.18%114,339
May 23, 202528.2828.5228.2828.5028.500.74%48,288
May 22, 202528.2628.3628.2228.2928.29-0.32%56,273
May 21, 202528.5628.6028.3428.3828.38-0.18%77,933
May 20, 202528.3728.4328.3028.4328.43-0.07%53,462
May 19, 202528.1828.4528.1828.4528.450.28%101,644
May 16, 202528.3028.3928.2528.3728.370.11%85,865
May 15, 202528.3228.5328.2228.3428.34-0.07%76,071
May 14, 202528.4328.4328.2828.3628.360.53%87,974
May 13, 202528.0428.2928.0128.2128.210.57%106,131
May 12, 202528.0728.1427.9628.0528.051.89%97,934
May 9, 202527.5727.6227.4627.5327.530.88%131,097
May 8, 202527.4327.4327.2327.2927.29-0.33%102,921
May 7, 202527.4827.4827.2527.3827.38-0.90%45,069
May 6, 202527.4827.6827.4827.6327.630.04%116,690
May 5, 202527.7527.8827.6227.6227.620.36%218,824
May 2, 202527.6027.6127.4427.5227.522.65%102,596
May 1, 202526.9226.9226.7526.8126.81-0.07%70,535
Apr 30, 202526.7326.8926.6726.8326.83-144,595
Apr 29, 202526.8326.8726.7826.8326.830.34%108,573
Apr 28, 202526.6926.7626.6126.7426.740.60%215,957
Apr 25, 202526.6226.6826.4826.5826.58-0.64%98,198
Apr 24, 202526.5426.7626.5426.7526.751.33%149,139
Apr 23, 202526.4926.7126.3426.4026.400.72%161,695
Apr 22, 202526.1026.3926.1026.2126.211.16%152,474
Apr 21, 202526.0426.0425.7025.9125.910.39%161,358
Apr 17, 202526.0326.0325.7925.8125.810.58%152,607
Apr 16, 202525.7625.8925.5525.6625.66-0.70%298,433
Apr 15, 202525.9326.0025.7825.8425.84-415,833
Apr 14, 202525.6525.9425.6425.8425.841.21%471,079
Apr 11, 202525.1825.5725.0925.5325.532.57%566,407
Apr 10, 202524.9525.0424.5324.8924.89-0.12%271,025
Apr 9, 202523.6625.3623.6024.9224.925.33%1,055,700
Apr 8, 202524.7224.8323.6023.6623.66-2.59%1,249,998
Apr 7, 202524.2725.0724.0524.2924.29-3.92%1,814,830
Apr 4, 202525.8525.8525.1425.2825.28-5.50%236,139
Apr 3, 202526.7326.8926.7126.7526.75-1.62%156,404
Apr 2, 202527.1927.2827.1127.1927.19-212,765
Apr 1, 202527.0327.2126.9727.1927.190.51%122,596
Mar 31, 202526.7927.0526.7127.0527.05-0.20%168,974
Mar 28, 202527.3227.3627.0527.1127.11-1.97%110,756
Mar 27, 202527.5827.7027.5127.6527.650.58%87,717