Dimensional Emerging Markets Value ETF (DFEV)
NYSEARCA: DFEV · Real-Time Price · USD
27.05
-0.06 (-0.20%)
At close: Mar 31, 2025, 4:00 PM
26.88
-0.17 (-0.62%)
After-hours: Mar 31, 2025, 4:25 PM EDT
DFEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | - | -1.16% | 2,224 |
| Mar 28, 2025 | 27.32 | 27.36 | 27.05 | 27.11 | 27.11 | -1.97% | 110,756 |
| Mar 27, 2025 | 27.58 | 27.70 | 27.51 | 27.65 | 27.65 | 0.58% | 87,717 |
| Mar 26, 2025 | 27.62 | 27.67 | 27.46 | 27.49 | 27.49 | -0.54% | 92,313 |
| Mar 25, 2025 | 27.62 | 27.71 | 27.59 | 27.64 | 27.64 | -0.25% | 119,872 |
| Mar 24, 2025 | 27.76 | 27.80 | 27.69 | 27.71 | 27.66 | 0.36% | 214,614 |
| Mar 21, 2025 | 27.60 | 27.71 | 27.58 | 27.61 | 27.56 | -0.14% | 133,135 |
| Mar 20, 2025 | 27.60 | 27.74 | 27.59 | 27.65 | 27.60 | -0.82% | 96,990 |
| Mar 19, 2025 | 27.90 | 27.97 | 27.74 | 27.88 | 27.83 | 0.25% | 74,282 |
| Mar 18, 2025 | 27.93 | 27.96 | 27.76 | 27.81 | 27.76 | -0.50% | 137,348 |
| Mar 17, 2025 | 27.72 | 28.00 | 27.69 | 27.95 | 27.89 | 1.27% | 150,929 |
| Mar 14, 2025 | 27.46 | 27.62 | 27.43 | 27.60 | 27.55 | 1.62% | 122,780 |
| Mar 13, 2025 | 27.00 | 27.22 | 27.00 | 27.16 | 27.11 | -0.22% | 201,731 |
| Mar 12, 2025 | 27.20 | 27.25 | 27.05 | 27.22 | 27.17 | 0.63% | 210,312 |
| Mar 11, 2025 | 27.11 | 27.19 | 26.91 | 27.05 | 27.00 | 0.48% | 173,906 |
| Mar 10, 2025 | 27.16 | 27.18 | 26.79 | 26.92 | 26.87 | -1.86% | 113,447 |
| Mar 7, 2025 | 27.26 | 27.50 | 27.23 | 27.43 | 27.38 | 0.44% | 105,927 |
| Mar 6, 2025 | 27.40 | 27.50 | 27.26 | 27.31 | 27.26 | -0.40% | 117,912 |
| Mar 5, 2025 | 27.13 | 27.46 | 27.12 | 27.42 | 27.37 | 2.62% | 141,271 |
| Mar 4, 2025 | 26.68 | 26.91 | 26.46 | 26.72 | 26.67 | 0.72% | 133,436 |
| Mar 3, 2025 | 26.87 | 26.95 | 26.47 | 26.53 | 26.48 | -0.79% | 178,963 |
| Feb 28, 2025 | 26.60 | 26.76 | 26.49 | 26.74 | 26.69 | -0.89% | 114,760 |
| Feb 27, 2025 | 27.28 | 27.28 | 26.98 | 26.98 | 26.93 | -1.82% | 85,938 |
| Feb 26, 2025 | 27.50 | 27.62 | 27.40 | 27.48 | 27.43 | 0.62% | 123,565 |
| Feb 25, 2025 | 27.36 | 27.36 | 27.24 | 27.31 | 27.26 | - | 108,141 |
| Feb 24, 2025 | 27.53 | 27.54 | 27.31 | 27.31 | 27.26 | -0.87% | 182,692 |
| Feb 21, 2025 | 27.76 | 27.81 | 27.46 | 27.55 | 27.50 | -0.58% | 137,697 |
| Feb 20, 2025 | 27.67 | 27.77 | 27.56 | 27.71 | 27.66 | 1.17% | 445,585 |
| Feb 19, 2025 | 27.37 | 27.42 | 27.31 | 27.39 | 27.34 | 0.59% | 179,695 |
| Feb 18, 2025 | 27.34 | 27.38 | 27.21 | 27.23 | 27.18 | 0.07% | 275,258 |
| Feb 14, 2025 | 27.17 | 27.28 | 27.17 | 27.21 | 27.16 | 0.11% | 91,211 |
| Feb 13, 2025 | 26.88 | 27.18 | 26.86 | 27.18 | 27.13 | 0.93% | 153,737 |
| Feb 12, 2025 | 26.75 | 27.00 | 26.70 | 26.93 | 26.88 | 0.49% | 117,893 |
| Feb 11, 2025 | 26.74 | 26.85 | 26.68 | 26.80 | 26.75 | -0.30% | 106,810 |
| Feb 10, 2025 | 26.79 | 26.88 | 26.74 | 26.88 | 26.83 | 1.17% | 78,881 |
| Feb 7, 2025 | 26.76 | 26.85 | 26.54 | 26.57 | 26.52 | -0.26% | 123,578 |
| Feb 6, 2025 | 26.60 | 26.64 | 26.57 | 26.64 | 26.59 | 0.38% | 124,663 |
| Feb 5, 2025 | 26.52 | 26.59 | 26.49 | 26.54 | 26.49 | -0.19% | 359,947 |
| Feb 4, 2025 | 26.45 | 26.63 | 26.43 | 26.59 | 26.54 | 1.10% | 166,944 |
| Feb 3, 2025 | 26.07 | 26.38 | 26.03 | 26.30 | 26.25 | -0.49% | 184,821 |
| Jan 31, 2025 | 26.66 | 26.72 | 26.34 | 26.43 | 26.38 | -0.71% | 653,968 |
| Jan 30, 2025 | 26.53 | 26.76 | 26.50 | 26.62 | 26.57 | 0.99% | 142,917 |
| Jan 29, 2025 | 26.42 | 26.50 | 26.30 | 26.36 | 26.31 | 0.04% | 204,144 |
| Jan 28, 2025 | 26.23 | 26.36 | 26.10 | 26.35 | 26.30 | 0.27% | 247,378 |
| Jan 27, 2025 | 26.31 | 26.35 | 26.24 | 26.28 | 26.23 | -1.17% | 214,070 |
| Jan 24, 2025 | 26.54 | 26.62 | 26.45 | 26.59 | 26.54 | 0.45% | 217,770 |
| Jan 23, 2025 | 26.38 | 26.51 | 26.31 | 26.47 | 26.42 | 0.38% | 315,780 |
| Jan 22, 2025 | 26.43 | 26.43 | 26.31 | 26.37 | 26.32 | -0.08% | 523,871 |
| Jan 21, 2025 | 26.31 | 26.42 | 26.23 | 26.39 | 26.34 | 0.76% | 334,030 |
| Jan 17, 2025 | 26.04 | 26.28 | 26.04 | 26.19 | 26.14 | 0.96% | 109,259 |