Skip to main content
Dimensional Emerging Markets Value ETF (DFEV)
NYSEARCA: DFEV · Real-Time Price · USD
30.90
+0.07 (0.21%)
Aug 15, 2025, 4:00 PM - Market closed

DFEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202530.9230.9830.8630.9030.900.23%67,527
Aug 14, 202530.8530.9130.7830.8330.83-1.01%113,982
Aug 13, 202531.1531.1931.1131.1431.140.35%130,879
Aug 12, 202530.7531.0530.7531.0331.031.37%76,464
Aug 11, 202530.6830.7030.5430.6130.61-0.16%96,739
Aug 8, 202530.5830.6830.5830.6630.66-63,510
Aug 7, 202530.7630.7830.6030.6630.660.46%112,685
Aug 6, 202530.4530.5330.4030.5230.520.46%106,462
Aug 5, 202530.4130.4530.3230.3830.380.46%146,473
Aug 4, 202530.3330.3530.1730.2430.240.90%111,108
Aug 1, 202530.1130.1129.8729.9729.97-0.37%74,634
Jul 31, 202530.2430.2430.0730.0830.08-1.09%180,015
Jul 30, 202530.5130.5530.3430.4130.41-0.56%94,092
Jul 29, 202530.6330.6730.5730.5830.58-113,809
Jul 28, 202530.6630.6830.5130.5830.58-0.81%182,123
Jul 25, 202530.7430.8330.7230.8330.83-0.27%64,467
Jul 24, 202531.0331.0330.9130.9130.91-0.38%89,323
Jul 23, 202530.9331.0530.9031.0331.030.98%127,312
Jul 22, 202530.6730.7430.5630.7330.73-0.03%93,584
Jul 21, 202530.6930.8830.6730.7430.740.85%126,554
Jul 18, 202530.7130.7330.4830.4830.48-0.52%73,554
Jul 17, 202530.4430.6530.4430.6430.640.23%70,680
Jul 16, 202530.4030.5730.3230.5730.570.33%94,684
Jul 15, 202530.6230.6230.4030.4730.470.07%77,367
Jul 14, 202530.3930.4630.3030.4530.450.36%133,500
Jul 11, 202530.3930.4030.3030.3430.34-0.26%59,605
Jul 10, 202530.3830.4230.2930.4230.420.70%70,500
Jul 9, 202530.2730.2730.1230.2130.21-0.17%91,955
Jul 8, 202530.2530.2730.1430.2630.260.87%82,635
Jul 7, 202530.1230.2129.9530.0030.00-1.51%81,089
Jul 3, 202530.4030.4930.3630.4630.460.59%41,100
Jul 2, 202530.0630.2830.0530.2830.280.70%68,631
Jul 1, 202530.0830.1430.0430.0730.070.27%124,544
Jun 30, 202529.8329.9929.8029.9929.990.54%91,834
Jun 27, 202529.9129.9829.8029.8329.83-0.40%86,257
Jun 26, 202529.9530.0329.9129.9529.950.54%110,687
Jun 25, 202529.7029.8029.6929.7929.790.27%110,175
Jun 24, 202529.5029.7229.4829.7129.711.61%100,870
Jun 23, 202529.0029.3228.9729.2428.980.73%78,486
Jun 20, 202529.2229.2629.0029.0328.77-0.72%75,670
Jun 18, 202529.2229.3529.1929.2428.98-0.07%87,364
Jun 17, 202529.4629.5129.2129.2629.00-1.38%79,262
Jun 16, 202529.6629.8229.6329.6729.411.16%50,727
Jun 13, 202529.2629.4329.2429.3329.07-1.11%63,369
Jun 12, 202529.6929.7729.6629.6629.40-57,089
Jun 11, 202529.6829.7429.5729.6629.400.37%107,033
Jun 10, 202529.4929.5729.4029.5529.290.61%72,351
Jun 9, 202529.2429.4229.2429.3729.110.82%115,336
Jun 6, 202529.0529.1429.0129.1328.870.73%77,846
Jun 5, 202529.0529.0828.8928.9228.660.21%109,142