Dimensional Emerging Markets Value ETF (DFEV)
NYSEARCA: DFEV · Real-Time Price · USD
32.03
-0.01 (-0.02%)
Sep 12, 2025, 4:00 PM EDT - Market closed
DFEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 32.00 | 32.06 | 31.96 | 32.03 | 32.03 | -0.01% | 64,125 |
| Sep 11, 2025 | 31.88 | 32.05 | 31.74 | 32.03 | 32.03 | 0.97% | 82,569 |
| Sep 10, 2025 | 31.72 | 31.78 | 31.67 | 31.72 | 31.72 | 0.91% | 46,396 |
| Sep 9, 2025 | 31.48 | 31.58 | 31.40 | 31.43 | 31.43 | 0.20% | 59,645 |
| Sep 8, 2025 | 31.26 | 31.38 | 31.24 | 31.37 | 31.37 | 0.92% | 86,516 |
| Sep 5, 2025 | 31.17 | 31.23 | 30.99 | 31.08 | 31.08 | 0.98% | 97,415 |
| Sep 4, 2025 | 30.67 | 30.79 | 30.59 | 30.78 | 30.78 | -0.17% | 303,781 |
| Sep 3, 2025 | 30.78 | 30.86 | 30.72 | 30.83 | 30.83 | 0.66% | 110,998 |
| Sep 2, 2025 | 30.52 | 30.72 | 30.43 | 30.63 | 30.63 | -0.68% | 112,363 |
| Aug 29, 2025 | 30.77 | 30.84 | 30.70 | 30.84 | 30.84 | -0.48% | 87,649 |
| Aug 28, 2025 | 30.84 | 31.03 | 30.84 | 30.99 | 30.99 | 0.68% | 62,192 |
| Aug 27, 2025 | 30.67 | 30.80 | 30.60 | 30.78 | 30.78 | -0.48% | 83,320 |
| Aug 26, 2025 | 30.99 | 31.02 | 30.90 | 30.93 | 30.93 | -0.40% | 108,761 |
| Aug 25, 2025 | 31.20 | 31.24 | 31.05 | 31.05 | 31.05 | -0.69% | 94,035 |
| Aug 22, 2025 | 30.92 | 31.31 | 30.90 | 31.27 | 31.27 | 1.46% | 111,782 |
| Aug 21, 2025 | 30.83 | 30.86 | 30.76 | 30.82 | 30.82 | -0.03% | 54,432 |
| Aug 20, 2025 | 30.83 | 30.86 | 30.72 | 30.83 | 30.83 | -0.15% | 79,910 |
| Aug 19, 2025 | 31.01 | 31.01 | 30.82 | 30.88 | 30.88 | -0.56% | 71,978 |
| Aug 18, 2025 | 30.98 | 31.05 | 30.98 | 31.05 | 31.05 | 0.50% | 99,708 |
| Aug 15, 2025 | 30.92 | 30.98 | 30.86 | 30.90 | 30.90 | 0.23% | 67,527 |
| Aug 14, 2025 | 30.85 | 30.91 | 30.78 | 30.83 | 30.83 | -1.01% | 113,982 |
| Aug 13, 2025 | 31.15 | 31.19 | 31.11 | 31.14 | 31.14 | 0.35% | 130,879 |
| Aug 12, 2025 | 30.75 | 31.05 | 30.75 | 31.03 | 31.03 | 1.37% | 76,464 |
| Aug 11, 2025 | 30.68 | 30.70 | 30.54 | 30.61 | 30.61 | -0.16% | 96,739 |
| Aug 8, 2025 | 30.58 | 30.68 | 30.58 | 30.66 | 30.66 | - | 63,510 |
| Aug 7, 2025 | 30.76 | 30.78 | 30.60 | 30.66 | 30.66 | 0.46% | 112,685 |
| Aug 6, 2025 | 30.45 | 30.53 | 30.40 | 30.52 | 30.52 | 0.46% | 106,462 |
| Aug 5, 2025 | 30.41 | 30.45 | 30.32 | 30.38 | 30.38 | 0.46% | 146,473 |
| Aug 4, 2025 | 30.33 | 30.35 | 30.17 | 30.24 | 30.24 | 0.90% | 111,108 |
| Aug 1, 2025 | 30.11 | 30.11 | 29.87 | 29.97 | 29.97 | -0.37% | 74,634 |
| Jul 31, 2025 | 30.24 | 30.24 | 30.07 | 30.08 | 30.08 | -1.09% | 180,015 |
| Jul 30, 2025 | 30.51 | 30.55 | 30.34 | 30.41 | 30.41 | -0.56% | 94,092 |
| Jul 29, 2025 | 30.63 | 30.67 | 30.57 | 30.58 | 30.58 | - | 113,809 |
| Jul 28, 2025 | 30.66 | 30.68 | 30.51 | 30.58 | 30.58 | -0.81% | 182,123 |
| 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 |