Dimensional Emerging Markets Value ETF (DFEV)
NYSEARCA: DFEV · Real-Time Price · USD
33.44
+0.27 (0.80%)
At close: Dec 5, 2025, 4:00 PM EST
33.44
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DFEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 32.21 | 32.25 | 32.15 | 32.21 | 32.21 | 0.06% | 78,392 |
| Oct 3, 2025 | 32.21 | 32.27 | 32.10 | 32.19 | 32.19 | 0.37% | 103,382 |
| Oct 2, 2025 | 32.25 | 32.25 | 32.02 | 32.07 | 32.07 | -0.09% | 89,537 |
| Oct 1, 2025 | 32.04 | 32.13 | 32.03 | 32.10 | 32.10 | 0.66% | 98,983 |
| Sep 30, 2025 | 31.87 | 31.90 | 31.79 | 31.89 | 31.89 | 0.44% | 131,039 |
| Sep 29, 2025 | 31.75 | 31.88 | 31.63 | 31.75 | 31.75 | 0.51% | 229,277 |
| Sep 26, 2025 | 31.48 | 31.59 | 31.43 | 31.59 | 31.59 | -0.13% | 136,300 |
| Sep 25, 2025 | 31.65 | 31.72 | 31.53 | 31.63 | 31.63 | -0.57% | 170,576 |
| Sep 24, 2025 | 31.85 | 31.92 | 31.77 | 31.81 | 31.81 | -0.25% | 173,617 |
| Sep 23, 2025 | 31.91 | 32.03 | 31.85 | 31.89 | 31.89 | -1.51% | 172,256 |
| Sep 22, 2025 | 32.31 | 32.38 | 32.23 | 32.38 | 31.99 | 0.28% | 135,375 |
| Sep 19, 2025 | 32.36 | 32.38 | 32.18 | 32.29 | 31.90 | -0.19% | 170,381 |
| Sep 18, 2025 | 32.31 | 32.37 | 32.20 | 32.35 | 31.96 | -0.09% | 107,501 |
| Sep 17, 2025 | 32.47 | 32.69 | 32.31 | 32.38 | 31.99 | 0.09% | 129,696 |
| Sep 16, 2025 | 32.30 | 32.37 | 32.23 | 32.35 | 31.96 | 0.60% | 83,595 |
| Sep 15, 2025 | 32.19 | 32.20 | 32.13 | 32.16 | 31.77 | 0.42% | 80,085 |
| Sep 12, 2025 | 32.00 | 32.06 | 31.96 | 32.03 | 31.64 | -0.01% | 64,125 |
| Sep 11, 2025 | 31.88 | 32.05 | 31.74 | 32.03 | 31.64 | 0.97% | 82,569 |
| Sep 10, 2025 | 31.72 | 31.78 | 31.67 | 31.72 | 31.34 | 0.91% | 46,396 |
| Sep 9, 2025 | 31.48 | 31.58 | 31.40 | 31.43 | 31.06 | 0.20% | 59,645 |
| Sep 8, 2025 | 31.26 | 31.38 | 31.24 | 31.37 | 30.99 | 0.92% | 86,516 |
| Sep 5, 2025 | 31.17 | 31.23 | 30.99 | 31.08 | 30.71 | 0.98% | 97,415 |
| Sep 4, 2025 | 30.67 | 30.79 | 30.59 | 30.78 | 30.41 | -0.17% | 303,781 |
| Sep 3, 2025 | 30.78 | 30.86 | 30.72 | 30.83 | 30.46 | 0.66% | 110,998 |
| Sep 2, 2025 | 30.52 | 30.72 | 30.43 | 30.63 | 30.26 | -0.68% | 112,363 |
| Aug 29, 2025 | 30.77 | 30.84 | 30.70 | 30.84 | 30.47 | -0.48% | 87,649 |
| Aug 28, 2025 | 30.84 | 31.03 | 30.84 | 30.99 | 30.62 | 0.68% | 62,192 |
| Aug 27, 2025 | 30.67 | 30.80 | 30.60 | 30.78 | 30.41 | -0.48% | 83,320 |
| Aug 26, 2025 | 30.99 | 31.02 | 30.90 | 30.93 | 30.56 | -0.40% | 108,761 |
| Aug 25, 2025 | 31.20 | 31.24 | 31.05 | 31.05 | 30.68 | -0.69% | 94,035 |
| Aug 22, 2025 | 30.92 | 31.31 | 30.90 | 31.27 | 30.89 | 1.46% | 111,782 |
| Aug 21, 2025 | 30.83 | 30.86 | 30.76 | 30.82 | 30.45 | -0.03% | 54,432 |
| Aug 20, 2025 | 30.83 | 30.86 | 30.72 | 30.83 | 30.46 | -0.15% | 79,910 |
| Aug 19, 2025 | 31.01 | 31.01 | 30.82 | 30.88 | 30.50 | -0.56% | 71,978 |
| Aug 18, 2025 | 30.98 | 31.05 | 30.98 | 31.05 | 30.68 | 0.50% | 99,708 |
| Aug 15, 2025 | 30.92 | 30.98 | 30.86 | 30.90 | 30.52 | 0.23% | 67,527 |
| Aug 14, 2025 | 30.85 | 30.91 | 30.78 | 30.83 | 30.45 | -1.01% | 113,982 |
| Aug 13, 2025 | 31.15 | 31.19 | 31.11 | 31.14 | 30.76 | 0.35% | 130,879 |
| Aug 12, 2025 | 30.75 | 31.05 | 30.75 | 31.03 | 30.66 | 1.37% | 76,464 |
| Aug 11, 2025 | 30.68 | 30.70 | 30.54 | 30.61 | 30.24 | -0.16% | 96,739 |
| Aug 8, 2025 | 30.58 | 30.68 | 30.58 | 30.66 | 30.29 | - | 63,510 |
| Aug 7, 2025 | 30.76 | 30.78 | 30.60 | 30.66 | 30.29 | 0.46% | 112,685 |
| Aug 6, 2025 | 30.45 | 30.53 | 30.40 | 30.52 | 30.15 | 0.46% | 106,462 |
| Aug 5, 2025 | 30.41 | 30.45 | 30.32 | 30.38 | 30.01 | 0.46% | 146,473 |
| Aug 4, 2025 | 30.33 | 30.35 | 30.17 | 30.24 | 29.88 | 0.90% | 111,108 |
| Aug 1, 2025 | 30.11 | 30.11 | 29.87 | 29.97 | 29.61 | -0.37% | 74,634 |
| Jul 31, 2025 | 30.24 | 30.24 | 30.07 | 30.08 | 29.72 | -1.09% | 180,015 |
| Jul 30, 2025 | 30.51 | 30.55 | 30.34 | 30.41 | 30.04 | -0.56% | 94,092 |
| Jul 29, 2025 | 30.63 | 30.67 | 30.57 | 30.58 | 30.21 | - | 113,809 |
| Jul 28, 2025 | 30.66 | 30.68 | 30.51 | 30.58 | 30.21 | -0.81% | 182,123 |
| Jul 25, 2025 | 30.74 | 30.83 | 30.72 | 30.83 | 30.46 | -0.27% | 64,467 |
| Jul 24, 2025 | 31.03 | 31.03 | 30.91 | 30.91 | 30.54 | -0.38% | 89,323 |
| Jul 23, 2025 | 30.93 | 31.05 | 30.90 | 31.03 | 30.66 | 0.98% | 127,312 |
| Jul 22, 2025 | 30.67 | 30.74 | 30.56 | 30.73 | 30.36 | -0.03% | 93,584 |
| Jul 21, 2025 | 30.69 | 30.88 | 30.67 | 30.74 | 30.37 | 0.85% | 126,554 |
| Jul 18, 2025 | 30.71 | 30.73 | 30.48 | 30.48 | 30.11 | -0.52% | 73,554 |
| Jul 17, 2025 | 30.44 | 30.65 | 30.44 | 30.64 | 30.27 | 0.23% | 70,680 |