Dimensional Emerging Markets Value ETF (DFEV)
NYSEARCA: DFEV · Real-Time Price · USD
29.83
-0.12 (-0.40%)
Jun 27, 2025, 4:00 PM - Market closed
DFEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 29.91 | 29.98 | 29.80 | 29.83 | 29.83 | -0.40% | 86,257 |
| Jun 26, 2025 | 29.95 | 30.03 | 29.91 | 29.95 | 29.95 | 0.54% | 110,687 |
| Jun 25, 2025 | 29.70 | 29.80 | 29.69 | 29.79 | 29.79 | 0.27% | 110,175 |
| Jun 24, 2025 | 29.50 | 29.72 | 29.48 | 29.71 | 29.71 | 1.61% | 100,870 |
| Jun 23, 2025 | 29.00 | 29.32 | 28.97 | 29.24 | 28.98 | 0.73% | 78,486 |
| Jun 20, 2025 | 29.22 | 29.26 | 29.00 | 29.03 | 28.77 | -0.72% | 75,670 |
| Jun 18, 2025 | 29.22 | 29.35 | 29.19 | 29.24 | 28.98 | -0.07% | 87,364 |
| Jun 17, 2025 | 29.46 | 29.51 | 29.21 | 29.26 | 29.00 | -1.38% | 79,262 |
| Jun 16, 2025 | 29.66 | 29.82 | 29.63 | 29.67 | 29.41 | 1.16% | 50,727 |
| Jun 13, 2025 | 29.26 | 29.43 | 29.24 | 29.33 | 29.07 | -1.11% | 63,369 |
| Jun 12, 2025 | 29.69 | 29.77 | 29.66 | 29.66 | 29.40 | - | 57,089 |
| Jun 11, 2025 | 29.68 | 29.74 | 29.57 | 29.66 | 29.40 | 0.37% | 107,033 |
| Jun 10, 2025 | 29.49 | 29.57 | 29.40 | 29.55 | 29.29 | 0.61% | 72,351 |
| Jun 9, 2025 | 29.24 | 29.42 | 29.24 | 29.37 | 29.11 | 0.82% | 115,336 |
| Jun 6, 2025 | 29.05 | 29.14 | 29.01 | 29.13 | 28.87 | 0.73% | 77,846 |
| Jun 5, 2025 | 29.05 | 29.08 | 28.89 | 28.92 | 28.66 | 0.21% | 109,142 |
| Jun 4, 2025 | 28.78 | 28.88 | 28.78 | 28.86 | 28.60 | 1.05% | 93,403 |
| Jun 3, 2025 | 28.50 | 28.57 | 28.46 | 28.56 | 28.31 | 0.14% | 184,183 |
| Jun 2, 2025 | 28.32 | 28.52 | 28.27 | 28.52 | 28.27 | 0.78% | 70,687 |
| May 30, 2025 | 28.34 | 28.35 | 28.17 | 28.30 | 28.05 | -0.91% | 118,489 |
| May 29, 2025 | 28.65 | 28.67 | 28.47 | 28.56 | 28.31 | 0.53% | 111,483 |
| May 28, 2025 | 28.40 | 28.48 | 28.29 | 28.41 | 28.16 | -0.14% | 83,166 |
| May 27, 2025 | 28.44 | 28.46 | 28.34 | 28.45 | 28.20 | -0.18% | 114,339 |
| May 23, 2025 | 28.28 | 28.52 | 28.28 | 28.50 | 28.25 | 0.74% | 48,288 |
| May 22, 2025 | 28.26 | 28.36 | 28.22 | 28.29 | 28.04 | -0.32% | 56,273 |
| May 21, 2025 | 28.56 | 28.60 | 28.34 | 28.38 | 28.13 | -0.18% | 77,933 |
| May 20, 2025 | 28.37 | 28.43 | 28.30 | 28.43 | 28.18 | -0.07% | 53,462 |
| May 19, 2025 | 28.18 | 28.45 | 28.18 | 28.45 | 28.20 | 0.28% | 101,644 |
| May 16, 2025 | 28.30 | 28.39 | 28.25 | 28.37 | 28.12 | 0.11% | 85,865 |
| May 15, 2025 | 28.32 | 28.53 | 28.22 | 28.34 | 28.09 | -0.07% | 76,071 |
| May 14, 2025 | 28.43 | 28.43 | 28.28 | 28.36 | 28.11 | 0.53% | 87,974 |
| May 13, 2025 | 28.04 | 28.29 | 28.01 | 28.21 | 27.96 | 0.57% | 106,131 |
| May 12, 2025 | 28.07 | 28.14 | 27.96 | 28.05 | 27.80 | 1.89% | 97,934 |
| May 9, 2025 | 27.57 | 27.62 | 27.46 | 27.53 | 27.29 | 0.88% | 131,097 |
| May 8, 2025 | 27.43 | 27.43 | 27.23 | 27.29 | 27.05 | -0.33% | 102,921 |
| May 7, 2025 | 27.48 | 27.48 | 27.25 | 27.38 | 27.14 | -0.90% | 45,069 |
| May 6, 2025 | 27.48 | 27.68 | 27.48 | 27.63 | 27.39 | 0.04% | 116,690 |
| May 5, 2025 | 27.75 | 27.88 | 27.62 | 27.62 | 27.38 | 0.36% | 218,824 |
| May 2, 2025 | 27.60 | 27.61 | 27.44 | 27.52 | 27.28 | 2.65% | 102,596 |
| May 1, 2025 | 26.92 | 26.92 | 26.75 | 26.81 | 26.57 | -0.07% | 70,535 |
| Apr 30, 2025 | 26.73 | 26.89 | 26.67 | 26.83 | 26.59 | - | 144,595 |
| Apr 29, 2025 | 26.83 | 26.87 | 26.78 | 26.83 | 26.59 | 0.34% | 108,573 |
| Apr 28, 2025 | 26.69 | 26.76 | 26.61 | 26.74 | 26.50 | 0.60% | 215,957 |
| Apr 25, 2025 | 26.62 | 26.68 | 26.48 | 26.58 | 26.34 | -0.64% | 98,198 |
| Apr 24, 2025 | 26.54 | 26.76 | 26.54 | 26.75 | 26.51 | 1.33% | 149,139 |
| Apr 23, 2025 | 26.49 | 26.71 | 26.34 | 26.40 | 26.17 | 0.72% | 161,695 |
| Apr 22, 2025 | 26.10 | 26.39 | 26.10 | 26.21 | 25.98 | 1.16% | 152,474 |
| Apr 21, 2025 | 26.04 | 26.04 | 25.70 | 25.91 | 25.68 | 0.39% | 161,358 |
| Apr 17, 2025 | 26.03 | 26.03 | 25.79 | 25.81 | 25.58 | 0.58% | 152,607 |
| Apr 16, 2025 | 25.76 | 25.89 | 25.55 | 25.66 | 25.43 | -0.70% | 298,433 |