Dimensional Emerging Markets Value ETF (DFEV)
NYSEARCA: DFEV · Real-Time Price · USD
27.53
+0.72 (2.69%)
May 2, 2025, 4:00 PM EDT - Market closed
DFEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 27.60 | 27.61 | 27.44 | 27.52 | 27.52 | 2.65% | 102,596 |
| May 1, 2025 | 26.92 | 26.92 | 26.75 | 26.81 | 26.81 | -0.07% | 70,535 |
| Apr 30, 2025 | 26.73 | 26.89 | 26.67 | 26.83 | 26.83 | - | 144,595 |
| Apr 29, 2025 | 26.83 | 26.87 | 26.78 | 26.83 | 26.83 | 0.34% | 108,573 |
| Apr 28, 2025 | 26.69 | 26.76 | 26.61 | 26.74 | 26.74 | 0.60% | 215,957 |
| Apr 25, 2025 | 26.62 | 26.68 | 26.48 | 26.58 | 26.58 | -0.64% | 98,198 |
| Apr 24, 2025 | 26.54 | 26.76 | 26.54 | 26.75 | 26.75 | 1.33% | 149,139 |
| Apr 23, 2025 | 26.49 | 26.71 | 26.34 | 26.40 | 26.40 | 0.72% | 161,695 |
| Apr 22, 2025 | 26.10 | 26.39 | 26.10 | 26.21 | 26.21 | 1.16% | 152,474 |
| Apr 21, 2025 | 26.04 | 26.04 | 25.70 | 25.91 | 25.91 | 0.39% | 161,358 |
| Apr 17, 2025 | 26.03 | 26.03 | 25.79 | 25.81 | 25.81 | 0.58% | 152,607 |
| Apr 16, 2025 | 25.76 | 25.89 | 25.55 | 25.66 | 25.66 | -0.70% | 298,433 |
| Apr 15, 2025 | 25.93 | 26.00 | 25.78 | 25.84 | 25.84 | - | 415,833 |
| Apr 14, 2025 | 25.65 | 25.94 | 25.64 | 25.84 | 25.84 | 1.21% | 471,079 |
| Apr 11, 2025 | 25.18 | 25.57 | 25.09 | 25.53 | 25.53 | 2.57% | 566,407 |
| Apr 10, 2025 | 24.95 | 25.04 | 24.53 | 24.89 | 24.89 | -0.12% | 271,025 |
| Apr 9, 2025 | 23.66 | 25.36 | 23.60 | 24.92 | 24.92 | 5.33% | 1,055,700 |
| Apr 8, 2025 | 24.72 | 24.83 | 23.60 | 23.66 | 23.66 | -2.59% | 1,249,998 |
| Apr 7, 2025 | 24.27 | 25.07 | 24.05 | 24.29 | 24.29 | -3.92% | 1,814,830 |
| Apr 4, 2025 | 25.85 | 25.85 | 25.14 | 25.28 | 25.28 | -5.50% | 236,139 |
| Apr 3, 2025 | 26.73 | 26.89 | 26.71 | 26.75 | 26.75 | -1.62% | 156,404 |
| Apr 2, 2025 | 27.19 | 27.28 | 27.11 | 27.19 | 27.19 | - | 212,765 |
| Apr 1, 2025 | 27.03 | 27.21 | 26.97 | 27.19 | 27.19 | 0.51% | 122,596 |
| Mar 31, 2025 | 26.79 | 27.05 | 26.71 | 27.05 | 27.05 | -0.20% | 168,974 |
| 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 |