Dimensional Emerging Markets Value ETF (DFEV)
NYSEARCA: DFEV · Real-Time Price · USD
30.83
-0.08 (-0.27%)
At close: Jul 25, 2025, 4:00 PM
30.83
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
DFEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 30.74 | 30.83 | 30.72 | 30.83 | 30.83 | -0.27% | 64,467 |
| Jul 24, 2025 | 31.03 | 31.03 | 30.91 | 30.91 | 30.91 | -0.38% | 89,323 |
| Jul 23, 2025 | 30.93 | 31.05 | 30.90 | 31.03 | 31.03 | 0.98% | 127,312 |
| Jul 22, 2025 | 30.67 | 30.74 | 30.56 | 30.73 | 30.73 | -0.03% | 93,584 |
| Jul 21, 2025 | 30.69 | 30.88 | 30.67 | 30.74 | 30.74 | 0.85% | 126,554 |
| Jul 18, 2025 | 30.71 | 30.73 | 30.48 | 30.48 | 30.48 | -0.52% | 73,554 |
| Jul 17, 2025 | 30.44 | 30.65 | 30.44 | 30.64 | 30.64 | 0.23% | 70,680 |
| Jul 16, 2025 | 30.40 | 30.57 | 30.32 | 30.57 | 30.57 | 0.33% | 94,684 |
| Jul 15, 2025 | 30.62 | 30.62 | 30.40 | 30.47 | 30.47 | 0.07% | 77,367 |
| Jul 14, 2025 | 30.39 | 30.46 | 30.30 | 30.45 | 30.45 | 0.36% | 133,500 |
| Jul 11, 2025 | 30.39 | 30.40 | 30.30 | 30.34 | 30.34 | -0.26% | 59,605 |
| Jul 10, 2025 | 30.38 | 30.42 | 30.29 | 30.42 | 30.42 | 0.70% | 70,500 |
| Jul 9, 2025 | 30.27 | 30.27 | 30.12 | 30.21 | 30.21 | -0.17% | 91,955 |
| Jul 8, 2025 | 30.25 | 30.27 | 30.14 | 30.26 | 30.26 | 0.87% | 82,635 |
| Jul 7, 2025 | 30.12 | 30.21 | 29.95 | 30.00 | 30.00 | -1.51% | 81,089 |
| Jul 3, 2025 | 30.40 | 30.49 | 30.36 | 30.46 | 30.46 | 0.59% | 41,100 |
| Jul 2, 2025 | 30.06 | 30.28 | 30.05 | 30.28 | 30.28 | 0.70% | 68,631 |
| Jul 1, 2025 | 30.08 | 30.14 | 30.04 | 30.07 | 30.07 | 0.27% | 124,544 |
| Jun 30, 2025 | 29.83 | 29.99 | 29.80 | 29.99 | 29.99 | 0.54% | 91,834 |
| Jun 27, 2025 | 29.91 | 29.98 | 29.80 | 29.83 | 29.83 | -0.40% | 86,257 |
| Jun 26, 2025 | 29.95 | 30.03 | 29.91 | 29.95 | 29.95 | 0.54% | 110,687 |
| Jun 25, 2025 | 29.70 | 29.80 | 29.69 | 29.79 | 29.79 | 0.27% | 110,175 |
| Jun 24, 2025 | 29.50 | 29.72 | 29.48 | 29.71 | 29.71 | 1.61% | 100,870 |
| Jun 23, 2025 | 29.00 | 29.32 | 28.97 | 29.24 | 28.98 | 0.73% | 78,486 |
| Jun 20, 2025 | 29.22 | 29.26 | 29.00 | 29.03 | 28.77 | -0.72% | 75,670 |
| Jun 18, 2025 | 29.22 | 29.35 | 29.19 | 29.24 | 28.98 | -0.07% | 87,364 |
| Jun 17, 2025 | 29.46 | 29.51 | 29.21 | 29.26 | 29.00 | -1.38% | 79,262 |
| Jun 16, 2025 | 29.66 | 29.82 | 29.63 | 29.67 | 29.41 | 1.16% | 50,727 |
| Jun 13, 2025 | 29.26 | 29.43 | 29.24 | 29.33 | 29.07 | -1.11% | 63,369 |
| Jun 12, 2025 | 29.69 | 29.77 | 29.66 | 29.66 | 29.40 | - | 57,089 |
| Jun 11, 2025 | 29.68 | 29.74 | 29.57 | 29.66 | 29.40 | 0.37% | 107,033 |
| Jun 10, 2025 | 29.49 | 29.57 | 29.40 | 29.55 | 29.29 | 0.61% | 72,351 |
| Jun 9, 2025 | 29.24 | 29.42 | 29.24 | 29.37 | 29.11 | 0.82% | 115,336 |
| Jun 6, 2025 | 29.05 | 29.14 | 29.01 | 29.13 | 28.87 | 0.73% | 77,846 |
| Jun 5, 2025 | 29.05 | 29.08 | 28.89 | 28.92 | 28.66 | 0.21% | 109,142 |
| Jun 4, 2025 | 28.78 | 28.88 | 28.78 | 28.86 | 28.60 | 1.05% | 93,403 |
| Jun 3, 2025 | 28.50 | 28.57 | 28.46 | 28.56 | 28.31 | 0.14% | 184,183 |
| Jun 2, 2025 | 28.32 | 28.52 | 28.27 | 28.52 | 28.27 | 0.78% | 70,687 |
| May 30, 2025 | 28.34 | 28.35 | 28.17 | 28.30 | 28.05 | -0.91% | 118,489 |
| May 29, 2025 | 28.65 | 28.67 | 28.47 | 28.56 | 28.31 | 0.53% | 111,483 |
| May 28, 2025 | 28.40 | 28.48 | 28.29 | 28.41 | 28.16 | -0.14% | 83,166 |
| May 27, 2025 | 28.44 | 28.46 | 28.34 | 28.45 | 28.20 | -0.18% | 114,339 |
| May 23, 2025 | 28.28 | 28.52 | 28.28 | 28.50 | 28.25 | 0.74% | 48,288 |
| May 22, 2025 | 28.26 | 28.36 | 28.22 | 28.29 | 28.04 | -0.32% | 56,273 |
| May 21, 2025 | 28.56 | 28.60 | 28.34 | 28.38 | 28.13 | -0.18% | 77,933 |
| May 20, 2025 | 28.37 | 28.43 | 28.30 | 28.43 | 28.18 | -0.07% | 53,462 |
| May 19, 2025 | 28.18 | 28.45 | 28.18 | 28.45 | 28.20 | 0.28% | 101,644 |
| May 16, 2025 | 28.30 | 28.39 | 28.25 | 28.37 | 28.12 | 0.11% | 85,865 |
| May 15, 2025 | 28.32 | 28.53 | 28.22 | 28.34 | 28.09 | -0.07% | 76,071 |
| May 14, 2025 | 28.43 | 28.43 | 28.28 | 28.36 | 28.11 | 0.53% | 87,974 |