Dimensional Emerging Markets Value ETF (DFEV)
NYSEARCA: DFEV · Real-Time Price · USD
32.20
+0.22 (0.67%)
At close: Oct 8, 2025, 4:00 PM EDT
32.20
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
DFEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 32.09 | 32.21 | 32.06 | 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 |
| Aug 19, 2025 | 31.01 | 31.01 | 30.82 | 30.88 | 30.50 | -0.56% | 71,978 |
| Aug 18, 2025 | 30.98 | 31.05 | 30.98 | 31.05 | 30.68 | 0.50% | 99,708 |
| Aug 15, 2025 | 30.92 | 30.98 | 30.86 | 30.90 | 30.52 | 0.23% | 67,527 |
| Aug 14, 2025 | 30.85 | 30.91 | 30.78 | 30.83 | 30.45 | -1.01% | 113,982 |
| Aug 13, 2025 | 31.15 | 31.19 | 31.11 | 31.14 | 30.76 | 0.35% | 130,879 |
| Aug 12, 2025 | 30.75 | 31.05 | 30.75 | 31.03 | 30.66 | 1.37% | 76,464 |
| Aug 11, 2025 | 30.68 | 30.70 | 30.54 | 30.61 | 30.24 | -0.16% | 96,739 |
| Aug 8, 2025 | 30.58 | 30.68 | 30.58 | 30.66 | 30.29 | - | 63,510 |
| Aug 7, 2025 | 30.76 | 30.78 | 30.60 | 30.66 | 30.29 | 0.46% | 112,685 |
| Aug 6, 2025 | 30.45 | 30.53 | 30.40 | 30.52 | 30.15 | 0.46% | 106,462 |
| Aug 5, 2025 | 30.41 | 30.45 | 30.32 | 30.38 | 30.01 | 0.46% | 146,473 |
| Aug 4, 2025 | 30.33 | 30.35 | 30.17 | 30.24 | 29.88 | 0.90% | 111,108 |
| Aug 1, 2025 | 30.11 | 30.11 | 29.87 | 29.97 | 29.61 | -0.37% | 74,634 |
| Jul 31, 2025 | 30.24 | 30.24 | 30.07 | 30.08 | 29.72 | -1.09% | 180,015 |
| Jul 30, 2025 | 30.51 | 30.55 | 30.34 | 30.41 | 30.04 | -0.56% | 94,092 |