Dimensional Emerging Markets Value ETF (DFEV)
NYSEARCA: DFEV · Real-Time Price · USD
33.77
+0.26 (0.78%)
At close: Oct 29, 2025, 4:00 PM EDT
33.77
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:00 PM EDT
DFEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 33.89 | 33.90 | 33.78 | 33.89 | - | 1.13% | 139,363 |
| Oct 28, 2025 | 33.37 | 33.60 | 33.34 | 33.51 | 33.51 | 0.16% | 124,773 |
| Oct 27, 2025 | 33.42 | 33.48 | 33.36 | 33.46 | 33.46 | 0.86% | 64,382 |
| Oct 24, 2025 | 33.15 | 33.22 | 33.11 | 33.17 | 33.17 | 0.61% | 66,569 |
| Oct 23, 2025 | 32.86 | 33.06 | 32.81 | 32.97 | 32.97 | 0.73% | 93,005 |
| Oct 22, 2025 | 32.78 | 32.89 | 32.58 | 32.73 | 32.73 | 0.44% | 68,788 |
| Oct 21, 2025 | 32.67 | 32.69 | 32.56 | 32.59 | 32.59 | -0.83% | 58,539 |
| Oct 20, 2025 | 32.66 | 32.90 | 32.66 | 32.86 | 32.86 | 1.38% | 70,157 |
| Oct 17, 2025 | 32.16 | 32.45 | 32.16 | 32.41 | 32.41 | 0.09% | 60,865 |
| Oct 16, 2025 | 32.42 | 32.55 | 32.28 | 32.38 | 32.38 | 0.90% | 129,580 |
| Oct 15, 2025 | 32.03 | 32.15 | 31.79 | 32.09 | 32.09 | 1.36% | 96,131 |
| Oct 14, 2025 | 31.47 | 31.81 | 31.41 | 31.66 | 31.66 | -0.63% | 69,007 |
| Oct 13, 2025 | 31.80 | 31.92 | 31.76 | 31.86 | 31.86 | 2.58% | 52,189 |
| Oct 10, 2025 | 32.02 | 32.11 | 30.99 | 31.06 | 31.06 | -3.00% | 174,936 |
| Oct 9, 2025 | 32.33 | 32.33 | 31.94 | 32.02 | 32.02 | -0.56% | 100,097 |
| Oct 8, 2025 | 32.09 | 32.21 | 32.06 | 32.20 | 32.20 | 0.67% | 72,427 |
| Oct 7, 2025 | 32.33 | 32.33 | 31.98 | 31.99 | 31.99 | -0.70% | 101,056 |
| Oct 6, 2025 | 32.21 | 32.25 | 32.15 | 32.21 | 32.21 | 0.06% | 78,392 |
| Oct 3, 2025 | 32.21 | 32.27 | 32.10 | 32.19 | 32.19 | 0.37% | 103,382 |
| Oct 2, 2025 | 32.25 | 32.25 | 32.02 | 32.07 | 32.07 | -0.09% | 89,537 |
| Oct 1, 2025 | 32.04 | 32.13 | 32.03 | 32.10 | 32.10 | 0.66% | 98,983 |
| Sep 30, 2025 | 31.87 | 31.90 | 31.79 | 31.89 | 31.89 | 0.44% | 131,039 |
| Sep 29, 2025 | 31.75 | 31.88 | 31.63 | 31.75 | 31.75 | 0.51% | 229,277 |
| Sep 26, 2025 | 31.48 | 31.59 | 31.43 | 31.59 | 31.59 | -0.13% | 136,300 |
| Sep 25, 2025 | 31.65 | 31.72 | 31.53 | 31.63 | 31.63 | -0.57% | 170,576 |
| Sep 24, 2025 | 31.85 | 31.92 | 31.77 | 31.81 | 31.81 | -0.25% | 173,617 |
| Sep 23, 2025 | 31.91 | 32.03 | 31.85 | 31.89 | 31.89 | -1.51% | 172,256 |
| Sep 22, 2025 | 32.31 | 32.38 | 32.23 | 32.38 | 31.99 | 0.28% | 135,375 |
| Sep 19, 2025 | 32.36 | 32.38 | 32.18 | 32.29 | 31.90 | -0.19% | 170,381 |
| Sep 18, 2025 | 32.31 | 32.37 | 32.20 | 32.35 | 31.96 | -0.09% | 107,501 |
| Sep 17, 2025 | 32.47 | 32.69 | 32.31 | 32.38 | 31.99 | 0.09% | 129,696 |
| Sep 16, 2025 | 32.30 | 32.37 | 32.23 | 32.35 | 31.96 | 0.60% | 83,595 |
| Sep 15, 2025 | 32.19 | 32.20 | 32.13 | 32.16 | 31.77 | 0.42% | 80,085 |
| Sep 12, 2025 | 32.00 | 32.06 | 31.96 | 32.03 | 31.64 | -0.01% | 64,125 |
| Sep 11, 2025 | 31.88 | 32.05 | 31.74 | 32.03 | 31.64 | 0.97% | 82,569 |
| Sep 10, 2025 | 31.72 | 31.78 | 31.67 | 31.72 | 31.34 | 0.91% | 46,396 |
| Sep 9, 2025 | 31.48 | 31.58 | 31.40 | 31.43 | 31.05 | 0.20% | 59,645 |
| Sep 8, 2025 | 31.26 | 31.38 | 31.24 | 31.37 | 30.99 | 0.92% | 86,516 |
| Sep 5, 2025 | 31.17 | 31.23 | 30.99 | 31.08 | 30.71 | 0.98% | 97,415 |
| Sep 4, 2025 | 30.67 | 30.79 | 30.59 | 30.78 | 30.41 | -0.17% | 303,781 |
| Sep 3, 2025 | 30.78 | 30.86 | 30.72 | 30.83 | 30.46 | 0.66% | 110,998 |
| Sep 2, 2025 | 30.52 | 30.72 | 30.43 | 30.63 | 30.26 | -0.68% | 112,363 |
| Aug 29, 2025 | 30.77 | 30.84 | 30.70 | 30.84 | 30.47 | -0.48% | 87,649 |
| Aug 28, 2025 | 30.84 | 31.03 | 30.84 | 30.99 | 30.62 | 0.68% | 62,192 |
| Aug 27, 2025 | 30.67 | 30.80 | 30.60 | 30.78 | 30.41 | -0.48% | 83,320 |
| Aug 26, 2025 | 30.99 | 31.02 | 30.90 | 30.93 | 30.56 | -0.40% | 108,761 |
| Aug 25, 2025 | 31.20 | 31.24 | 31.05 | 31.05 | 30.68 | -0.69% | 94,035 |
| Aug 22, 2025 | 30.92 | 31.31 | 30.90 | 31.27 | 30.89 | 1.46% | 111,782 |
| Aug 21, 2025 | 30.83 | 30.86 | 30.76 | 30.82 | 30.45 | -0.03% | 54,432 |
| Aug 20, 2025 | 30.83 | 30.86 | 30.72 | 30.83 | 30.46 | -0.15% | 79,910 |