Dimensional Emerging Markets Value ETF (DFEV)

NYSEARCA: DFEV · Real-Time Price · USD

42.87

-0.09 (-0.21%)

At close: Sep 18, 2026, 4:00 PM EDT

42.89

+0.02 (0.04%)

After-hours: Sep 18, 2026, 8:00 PM EDT

DFEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	42.77	42.90	42.59	42.87	42.87	-0.21%	184,601
Sep 17, 2026	42.88	43.02	42.79	42.96	42.96	1.51%	262,811
Sep 16, 2026	42.68	42.77	41.99	42.32	42.32	0.26%	272,711
Sep 15, 2026	42.36	42.36	42.05	42.21	42.21	-0.46%	294,417
Sep 14, 2026	42.42	42.72	42.29	42.41	42.41	-2.20%	287,301
Sep 11, 2026	43.43	43.44	43.24	43.36	43.36	1.28%	178,744
Sep 10, 2026	43.00	43.09	42.73	42.81	42.81	-1.88%	193,336
Sep 9, 2026	43.69	43.85	43.47	43.63	43.63	0.28%	201,835
Sep 8, 2026	43.61	43.74	43.44	43.51	43.51	-0.53%	368,665
Sep 4, 2026	43.21	43.74	43.21	43.74	43.74	1.58%	197,355
Sep 3, 2026	42.81	43.10	42.59	43.06	43.06	0.26%	289,298
Sep 2, 2026	42.74	42.96	42.67	42.95	42.95	0.75%	184,576
Sep 1, 2026	42.72	43.09	42.50	42.63	42.63	-0.02%	177,479
Aug 31, 2026	42.83	42.84	42.50	42.64	42.64	0.12%	248,223
Aug 28, 2026	42.89	43.07	42.49	42.59	42.59	-0.19%	218,808
Aug 27, 2026	42.68	42.74	42.47	42.67	42.67	0.85%	197,209
Aug 26, 2026	42.38	42.52	42.31	42.31	42.31	0.04%	194,906
Aug 25, 2026	42.17	42.35	42.05	42.30	42.30	1.52%	196,180
Aug 24, 2026	41.79	41.79	41.45	41.66	41.66	-0.64%	208,543
Aug 21, 2026	42.14	42.14	41.88	41.93	41.93	0.29%	230,253
Aug 20, 2026	41.60	41.92	41.57	41.81	41.81	0.34%	197,691
Aug 19, 2026	41.94	41.94	41.52	41.67	41.67	1.14%	210,702
Aug 18, 2026	41.53	41.66	41.12	41.20	41.20	-2.37%	175,046
Aug 17, 2026	42.19	42.58	42.17	42.20	42.20	0.72%	255,396
Aug 14, 2026	41.95	42.13	41.74	41.90	41.90	-0.07%	146,152
Aug 13, 2026	41.75	42.08	41.72	41.93	41.93	0.12%	235,581
Aug 12, 2026	41.93	42.03	41.75	41.88	41.88	1.11%	153,881
Aug 11, 2026	41.46	41.53	41.15	41.42	41.42	0.68%	212,756
Aug 10, 2026	41.19	41.25	41.08	41.14	41.14	-0.36%	179,055
Aug 7, 2026	41.35	41.38	40.85	41.29	41.29	0.85%	229,942
Aug 6, 2026	40.83	41.31	40.72	40.94	40.94	-0.22%	205,126
Aug 5, 2026	41.21	41.37	41.00	41.03	41.03	-0.77%	313,446
Aug 4, 2026	40.85	41.49	40.85	41.35	41.35	2.91%	240,372
Aug 3, 2026	39.75	40.22	39.57	40.18	40.18	1.18%	226,393
Jul 31, 2026	40.03	40.12	39.33	39.71	39.71	0.08%	255,987
Jul 30, 2026	38.94	39.70	38.94	39.68	39.68	3.68%	484,295
Jul 29, 2026	38.56	39.17	38.11	38.27	38.27	-2.07%	321,524
Jul 28, 2026	39.05	39.36	38.80	39.08	39.08	-2.25%	267,041
Jul 27, 2026	40.28	40.42	39.62	39.98	39.98	0.05%	377,635
Jul 24, 2026	40.29	40.37	39.90	39.96	39.96	-1.41%	239,482
Jul 23, 2026	40.52	40.85	40.22	40.53	40.53	-0.64%	161,061
Jul 22, 2026	40.54	40.96	40.54	40.79	40.79	0.32%	204,305
Jul 21, 2026	40.43	40.78	40.33	40.66	40.66	2.29%	436,006
Jul 20, 2026	39.87	40.06	39.67	39.75	39.75	-0.55%	524,328
Jul 17, 2026	39.32	40.24	39.28	39.97	39.97	-1.09%	323,270
Jul 16, 2026	40.58	40.70	40.19	40.41	40.41	-1.73%	180,067
Jul 15, 2026	41.28	41.32	40.51	41.12	41.12	-0.48%	230,706
Jul 14, 2026	41.09	41.35	40.90	41.32	41.32	1.40%	202,748
Jul 13, 2026	41.15	41.15	40.65	40.75	40.75	-2.98%	244,058
Jul 10, 2026	41.80	42.09	41.60	42.00	42.00	0.41%	230,464