Dimensional Emerging Markets Value ETF (DFEV)

DFEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	34.68	34.79	34.64	34.73	-	0.63%	69,071
Jan 5, 2026	34.35	34.51	34.26	34.51	34.51	0.35%	124,533
Jan 2, 2026	34.22	34.39	34.19	34.39	34.39	1.93%	175,162
Dec 31, 2025	33.80	33.84	33.73	33.74	33.74	-0.32%	72,133
Dec 30, 2025	33.76	33.89	33.76	33.85	33.85	0.42%	124,260
Dec 29, 2025	33.67	33.73	33.58	33.71	33.71	-0.12%	102,745
Dec 26, 2025	33.67	33.75	33.56	33.75	33.75	0.57%	153,083
Dec 24, 2025	33.52	33.61	33.50	33.56	33.56	0.18%	53,853
Dec 23, 2025	33.33	33.50	33.29	33.50	33.50	0.63%	169,466
Dec 22, 2025	33.37	33.41	33.26	33.29	33.29	0.60%	178,015
Dec 19, 2025	33.04	33.23	33.01	33.09	33.09	0.79%	177,739
Dec 18, 2025	32.88	33.02	32.83	32.83	32.83	0.86%	188,183
Dec 17, 2025	32.92	32.93	32.55	32.55	32.55	-0.37%	145,457
Dec 16, 2025	32.70	32.74	32.56	32.67	32.67	-1.51%	160,548
Dec 15, 2025	33.37	33.37	33.17	33.17	32.97	0.33%	141,915
Dec 12, 2025	33.42	33.43	32.99	33.06	32.87	-0.87%	112,746
Dec 11, 2025	33.29	33.42	33.16	33.35	33.15	-0.39%	161,276
Dec 10, 2025	33.26	33.55	33.21	33.48	33.28	0.69%	85,484
Dec 9, 2025	33.15	33.27	33.12	33.25	33.05	-0.03%	121,483
Dec 8, 2025	33.34	33.37	33.17	33.26	33.06	-0.52%	112,549
Dec 5, 2025	33.50	33.60	33.37	33.44	33.24	0.80%	92,698
Dec 4, 2025	33.24	33.24	33.10	33.17	32.97	-0.05%	85,963
Dec 3, 2025	33.05	33.22	33.00	33.19	32.99	0.08%	96,054
Dec 2, 2025	33.15	33.17	33.03	33.16	32.96	0.39%	67,353
Dec 1, 2025	33.01	33.15	33.01	33.03	32.84	-0.18%	103,122
Nov 28, 2025	33.01	33.13	33.00	33.09	32.90	0.46%	56,514
Nov 26, 2025	32.85	33.01	32.72	32.94	32.75	0.46%	122,503
Nov 25, 2025	32.65	32.79	32.52	32.79	32.60	0.43%	149,769
Nov 24, 2025	32.42	32.68	32.40	32.65	32.46	0.55%	171,157
Nov 21, 2025	32.28	32.58	32.13	32.47	32.28	-0.25%	116,316
Nov 20, 2025	33.23	33.25	32.54	32.55	32.36	-1.15%	73,244
Nov 19, 2025	32.92	33.10	32.83	32.93	32.74	-0.21%	64,374
Nov 18, 2025	32.98	33.14	32.84	33.00	32.81	-0.65%	77,542
Nov 17, 2025	33.34	33.52	33.12	33.22	33.02	-1.33%	102,007
Nov 14, 2025	33.51	33.84	33.44	33.66	33.47	0.19%	69,953
Nov 13, 2025	33.95	33.96	33.57	33.60	33.40	-0.77%	91,747
Nov 12, 2025	33.89	33.89	33.73	33.86	33.66	0.30%	86,873
Nov 11, 2025	33.74	33.87	33.68	33.76	33.56	0.09%	69,963
Nov 10, 2025	33.60	33.78	33.49	33.73	33.53	1.81%	120,146
Nov 7, 2025	33.02	33.21	32.86	33.13	32.93	-0.36%	187,778
Nov 6, 2025	33.46	33.46	33.13	33.25	33.05	-0.51%	90,435
Nov 5, 2025	33.15	33.48	33.13	33.42	33.22	1.12%	109,256
Nov 4, 2025	33.13	33.29	33.03	33.05	32.86	-1.75%	103,187
Nov 3, 2025	33.57	33.69	33.45	33.64	33.44	0.93%	108,406
Oct 31, 2025	33.39	33.39	33.20	33.33	33.13	-0.22%	71,655
Oct 30, 2025	33.40	33.52	33.35	33.40	33.21	-1.09%	76,766
Oct 29, 2025	33.89	33.90	33.60	33.77	33.57	0.78%	197,384
Oct 28, 2025	33.37	33.60	33.34	33.51	33.31	0.16%	124,773
Oct 27, 2025	33.42	33.48	33.36	33.46	33.26	0.86%	64,382
Oct 24, 2025	33.15	33.22	33.11	33.17	32.97	0.61%	66,569

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.