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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202533.8933.9033.7833.89-1.13%139,363
Oct 28, 202533.3733.6033.3433.5133.510.16%124,773
Oct 27, 202533.4233.4833.3633.4633.460.86%64,382
Oct 24, 202533.1533.2233.1133.1733.170.61%66,569
Oct 23, 202532.8633.0632.8132.9732.970.73%93,005
Oct 22, 202532.7832.8932.5832.7332.730.44%68,788
Oct 21, 202532.6732.6932.5632.5932.59-0.83%58,539
Oct 20, 202532.6632.9032.6632.8632.861.38%70,157
Oct 17, 202532.1632.4532.1632.4132.410.09%60,865
Oct 16, 202532.4232.5532.2832.3832.380.90%129,580
Oct 15, 202532.0332.1531.7932.0932.091.36%96,131
Oct 14, 202531.4731.8131.4131.6631.66-0.63%69,007
Oct 13, 202531.8031.9231.7631.8631.862.58%52,189
Oct 10, 202532.0232.1130.9931.0631.06-3.00%174,936
Oct 9, 202532.3332.3331.9432.0232.02-0.56%100,097
Oct 8, 202532.0932.2132.0632.2032.200.67%72,427
Oct 7, 202532.3332.3331.9831.9931.99-0.70%101,056
Oct 6, 202532.2132.2532.1532.2132.210.06%78,392
Oct 3, 202532.2132.2732.1032.1932.190.37%103,382
Oct 2, 202532.2532.2532.0232.0732.07-0.09%89,537
Oct 1, 202532.0432.1332.0332.1032.100.66%98,983
Sep 30, 202531.8731.9031.7931.8931.890.44%131,039
Sep 29, 202531.7531.8831.6331.7531.750.51%229,277
Sep 26, 202531.4831.5931.4331.5931.59-0.13%136,300
Sep 25, 202531.6531.7231.5331.6331.63-0.57%170,576
Sep 24, 202531.8531.9231.7731.8131.81-0.25%173,617
Sep 23, 202531.9132.0331.8531.8931.89-1.51%172,256
Sep 22, 202532.3132.3832.2332.3831.990.28%135,375
Sep 19, 202532.3632.3832.1832.2931.90-0.19%170,381
Sep 18, 202532.3132.3732.2032.3531.96-0.09%107,501
Sep 17, 202532.4732.6932.3132.3831.990.09%129,696
Sep 16, 202532.3032.3732.2332.3531.960.60%83,595
Sep 15, 202532.1932.2032.1332.1631.770.42%80,085
Sep 12, 202532.0032.0631.9632.0331.64-0.01%64,125
Sep 11, 202531.8832.0531.7432.0331.640.97%82,569
Sep 10, 202531.7231.7831.6731.7231.340.91%46,396
Sep 9, 202531.4831.5831.4031.4331.050.20%59,645
Sep 8, 202531.2631.3831.2431.3730.990.92%86,516
Sep 5, 202531.1731.2330.9931.0830.710.98%97,415
Sep 4, 202530.6730.7930.5930.7830.41-0.17%303,781
Sep 3, 202530.7830.8630.7230.8330.460.66%110,998
Sep 2, 202530.5230.7230.4330.6330.26-0.68%112,363
Aug 29, 202530.7730.8430.7030.8430.47-0.48%87,649
Aug 28, 202530.8431.0330.8430.9930.620.68%62,192
Aug 27, 202530.6730.8030.6030.7830.41-0.48%83,320
Aug 26, 202530.9931.0230.9030.9330.56-0.40%108,761
Aug 25, 202531.2031.2431.0531.0530.68-0.69%94,035
Aug 22, 202530.9231.3130.9031.2730.891.46%111,782
Aug 21, 202530.8330.8630.7630.8230.45-0.03%54,432
Aug 20, 202530.8330.8630.7230.8330.46-0.15%79,910