Dimensional Emerging Markets Value ETF (DFEV)

DFEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	32.70	32.74	32.56	32.67	32.67	-1.51%	160,548
Dec 15, 2025	33.37	33.37	33.17	33.17	33.17	0.33%	141,915
Dec 12, 2025	33.42	33.43	32.99	33.06	33.06	-0.87%	112,746
Dec 11, 2025	33.29	33.42	33.16	33.35	33.35	-0.39%	161,276
Dec 10, 2025	33.26	33.55	33.21	33.48	33.48	0.69%	85,484
Dec 9, 2025	33.15	33.27	33.12	33.25	33.25	-0.03%	121,483
Dec 8, 2025	33.34	33.37	33.17	33.26	33.26	-0.52%	112,549
Dec 5, 2025	33.50	33.60	33.37	33.44	33.44	0.80%	92,698
Dec 4, 2025	33.24	33.24	33.10	33.17	33.17	-0.05%	85,279
Dec 3, 2025	33.05	33.22	33.00	33.19	33.19	0.08%	96,054
Dec 2, 2025	33.15	33.17	33.03	33.16	33.16	0.39%	67,353
Dec 1, 2025	33.01	33.15	33.01	33.03	33.03	-0.18%	103,122
Nov 28, 2025	33.01	33.13	33.00	33.09	33.09	0.46%	56,514
Nov 26, 2025	32.85	33.01	32.72	32.94	32.94	0.46%	122,503
Nov 25, 2025	32.65	32.79	32.52	32.79	32.79	0.43%	149,769
Nov 24, 2025	32.42	32.68	32.40	32.65	32.65	0.55%	171,157
Nov 21, 2025	32.28	32.58	32.13	32.47	32.47	-0.25%	116,316
Nov 20, 2025	33.23	33.25	32.54	32.55	32.55	-1.15%	73,244
Nov 19, 2025	32.92	33.10	32.83	32.93	32.93	-0.21%	64,374
Nov 18, 2025	32.98	33.14	32.84	33.00	33.00	-0.65%	77,542
Nov 17, 2025	33.34	33.52	33.12	33.22	33.22	-1.33%	102,007
Nov 14, 2025	33.51	33.84	33.44	33.66	33.66	0.19%	69,953
Nov 13, 2025	33.95	33.96	33.57	33.60	33.60	-0.77%	91,747
Nov 12, 2025	33.89	33.89	33.73	33.86	33.86	0.30%	86,873
Nov 11, 2025	33.74	33.87	33.68	33.76	33.76	0.09%	69,963
Nov 10, 2025	33.60	33.78	33.49	33.73	33.73	1.81%	120,146
Nov 7, 2025	33.02	33.21	32.86	33.13	33.13	-0.36%	187,778
Nov 6, 2025	33.46	33.46	33.13	33.25	33.25	-0.51%	90,435
Nov 5, 2025	33.15	33.48	33.13	33.42	33.42	1.12%	109,256
Nov 4, 2025	33.13	33.29	33.03	33.05	33.05	-1.75%	103,187
Nov 3, 2025	33.57	33.69	33.45	33.64	33.64	0.93%	108,406
Oct 31, 2025	33.39	33.39	33.20	33.33	33.33	-0.22%	71,655
Oct 30, 2025	33.40	33.52	33.35	33.40	33.40	-1.09%	76,766
Oct 29, 2025	33.89	33.90	33.60	33.77	33.77	0.78%	197,384
Oct 28, 2025	33.37	33.60	33.34	33.51	33.51	0.16%	124,773
Oct 27, 2025	33.42	33.48	33.36	33.46	33.46	0.86%	64,382
Oct 24, 2025	33.15	33.22	33.11	33.17	33.17	0.61%	66,569
Oct 23, 2025	32.86	33.06	32.81	32.97	32.97	0.73%	93,005
Oct 22, 2025	32.78	32.89	32.58	32.73	32.73	0.44%	68,788
Oct 21, 2025	32.67	32.69	32.56	32.59	32.59	-0.83%	58,539
Oct 20, 2025	32.66	32.90	32.66	32.86	32.86	1.38%	70,157
Oct 17, 2025	32.16	32.45	32.16	32.41	32.41	0.09%	60,865
Oct 16, 2025	32.42	32.55	32.28	32.38	32.38	0.90%	129,580
Oct 15, 2025	32.03	32.15	31.79	32.09	32.09	1.36%	96,131
Oct 14, 2025	31.47	31.81	31.41	31.66	31.66	-0.63%	69,007
Oct 13, 2025	31.80	31.92	31.76	31.86	31.86	2.58%	52,189
Oct 10, 2025	32.02	32.11	30.99	31.06	31.06	-3.00%	174,936
Oct 9, 2025	32.33	32.33	31.94	32.02	32.02	-0.56%	100,097
Oct 8, 2025	32.09	32.21	32.06	32.20	32.20	0.67%	72,427
Oct 7, 2025	32.33	32.33	31.98	31.99	31.99	-0.70%	101,056

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.