Dimensional Emerging Markets Value ETF (DFEV)

NYSEARCA: DFEV · Real-Time Price · USD

36.69

-1.69 (-4.40%)

At close: Mar 3, 2026, 4:00 PM EST

36.69

0.00 (0.00%)

After-hours: Mar 3, 2026, 4:10 PM EST

DFEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	36.38	36.87	35.64	36.69	36.69	-4.40%	263,712
Mar 2, 2026	38.00	38.55	37.93	38.38	38.38	-1.49%	220,283
Feb 27, 2026	38.75	39.01	38.72	38.96	38.96	-0.10%	200,336
Feb 26, 2026	39.28	39.28	38.64	39.00	39.00	-0.69%	213,656
Feb 25, 2026	39.21	39.31	39.07	39.27	39.27	0.93%	203,804
Feb 24, 2026	38.67	39.00	38.62	38.91	38.91	1.54%	230,902
Feb 23, 2026	38.45	38.64	38.23	38.32	38.32	-0.91%	165,290
Feb 20, 2026	37.92	38.67	37.91	38.67	38.67	2.14%	226,485
Feb 19, 2026	37.73	37.86	37.58	37.86	37.86	-0.26%	137,679
Feb 18, 2026	37.86	38.11	37.78	37.96	37.96	0.58%	129,742
Feb 17, 2026	37.59	37.85	37.34	37.74	37.74	-0.21%	183,805
Feb 13, 2026	37.57	37.84	37.29	37.82	37.82	0.16%	201,492
Feb 12, 2026	38.21	38.23	37.66	37.76	37.76	-0.92%	132,278
Feb 11, 2026	37.84	38.11	37.64	38.11	38.11	1.63%	220,597
Feb 10, 2026	37.57	37.59	37.44	37.50	37.50	-0.03%	292,031
Feb 9, 2026	37.16	37.54	37.11	37.51	37.51	0.89%	361,811
Feb 6, 2026	36.75	37.18	36.74	37.18	37.18	2.03%	198,763
Feb 5, 2026	36.52	36.70	36.28	36.44	36.44	-0.57%	186,598
Feb 4, 2026	37.21	37.21	36.52	36.65	36.65	-0.35%	230,494
Feb 3, 2026	36.92	36.99	36.51	36.78	36.78	0.68%	176,664
Feb 2, 2026	36.12	36.69	36.08	36.53	36.53	-0.30%	318,486
Jan 30, 2026	36.92	37.02	36.42	36.64	36.64	-1.51%	192,740
Jan 29, 2026	37.38	37.43	36.71	37.20	37.20	0.05%	143,323
Jan 28, 2026	37.22	37.27	37.01	37.18	37.18	0.49%	157,180
Jan 27, 2026	36.76	37.02	36.73	37.00	37.00	1.65%	186,885
Jan 26, 2026	36.23	36.52	36.23	36.40	36.40	0.50%	169,953
Jan 23, 2026	35.92	36.26	35.86	36.22	36.22	0.33%	264,724
Jan 22, 2026	36.05	36.19	35.92	36.10	36.10	1.06%	328,165
Jan 21, 2026	35.54	35.85	35.49	35.72	35.72	1.39%	618,141
Jan 20, 2026	35.13	35.45	35.13	35.23	35.23	-0.14%	215,494
Jan 16, 2026	35.31	35.35	35.11	35.28	35.28	-0.51%	173,211
Jan 15, 2026	35.48	35.60	35.36	35.46	35.46	0.48%	199,742
Jan 14, 2026	35.12	35.29	35.06	35.29	35.29	0.94%	157,209
Jan 13, 2026	35.08	35.08	34.87	34.96	34.96	-0.37%	152,896
Jan 12, 2026	34.75	35.12	34.75	35.09	35.09	1.01%	177,373
Jan 9, 2026	34.60	34.75	34.52	34.74	34.74	0.52%	110,407
Jan 8, 2026	34.49	34.58	34.42	34.56	34.56	-0.12%	124,459
Jan 7, 2026	34.75	34.79	34.60	34.60	34.60	-0.29%	175,908
Jan 6, 2026	34.68	34.79	34.64	34.70	34.70	0.55%	134,930
Jan 5, 2026	34.35	34.51	34.26	34.51	34.51	0.35%	124,533
Jan 2, 2026	34.22	34.39	34.19	34.39	34.39	1.93%	175,162
Dec 31, 2025	33.80	33.84	33.73	33.74	33.74	-0.32%	72,133
Dec 30, 2025	33.76	33.89	33.76	33.85	33.85	0.42%	124,260
Dec 29, 2025	33.67	33.73	33.58	33.71	33.71	-0.12%	102,745
Dec 26, 2025	33.67	33.75	33.56	33.75	33.75	0.57%	153,083
Dec 24, 2025	33.52	33.61	33.50	33.56	33.56	0.18%	53,853
Dec 23, 2025	33.33	33.50	33.29	33.50	33.50	0.63%	169,466
Dec 22, 2025	33.37	33.41	33.26	33.29	33.29	0.60%	178,015
Dec 19, 2025	33.04	33.23	33.01	33.09	33.09	0.79%	177,739
Dec 18, 2025	32.88	33.02	32.83	32.83	32.83	0.86%	188,183
Dec 17, 2025	32.92	32.93	32.55	32.55	32.55	-0.37%	145,457
Dec 16, 2025	32.70	32.74	32.56	32.67	32.67	-1.51%	160,548
Dec 15, 2025	33.37	33.37	33.17	33.17	32.97	0.33%	141,915
Dec 12, 2025	33.42	33.43	32.99	33.06	32.87	-0.87%	112,746
Dec 11, 2025	33.29	33.42	33.16	33.35	33.15	-0.39%	161,276
Dec 10, 2025	33.26	33.55	33.21	33.48	33.28	0.69%	85,484
Dec 9, 2025	33.15	33.27	33.12	33.25	33.05	-0.03%	121,483
Dec 8, 2025	33.34	33.37	33.17	33.26	33.06	-0.52%	112,549
Dec 5, 2025	33.50	33.60	33.37	33.44	33.24	0.80%	92,698
Dec 4, 2025	33.24	33.24	33.10	33.17	32.97	-0.05%	85,963
Dec 3, 2025	33.05	33.22	33.00	33.19	32.99	0.08%	96,054
Dec 2, 2025	33.15	33.17	33.03	33.16	32.96	0.39%	67,353
Dec 1, 2025	33.01	33.15	33.01	33.03	32.84	-0.18%	103,122
Nov 28, 2025	33.01	33.13	33.00	33.09	32.90	0.46%	56,514
Nov 26, 2025	32.85	33.01	32.72	32.94	32.75	0.46%	122,503
Nov 25, 2025	32.65	32.79	32.52	32.79	32.60	0.43%	149,769
Nov 24, 2025	32.42	32.68	32.40	32.65	32.46	0.55%	171,157
Nov 21, 2025	32.28	32.58	32.13	32.47	32.28	-0.25%	116,316
Nov 20, 2025	33.23	33.25	32.54	32.55	32.36	-1.15%	73,244
Nov 19, 2025	32.92	33.10	32.83	32.93	32.74	-0.21%	64,374
Nov 18, 2025	32.98	33.14	32.84	33.00	32.81	-0.65%	77,542
Nov 17, 2025	33.34	33.52	33.12	33.22	33.02	-1.33%	102,007
Nov 14, 2025	33.51	33.84	33.44	33.66	33.47	0.19%	69,953
Nov 13, 2025	33.95	33.96	33.57	33.60	33.40	-0.77%	91,747
Nov 12, 2025	33.89	33.89	33.73	33.86	33.66	0.30%	86,873
Nov 11, 2025	33.74	33.87	33.68	33.76	33.56	0.09%	69,963
Nov 10, 2025	33.60	33.78	33.49	33.73	33.53	1.81%	120,146
Nov 7, 2025	33.02	33.21	32.86	33.13	32.93	-0.36%	187,778
Nov 6, 2025	33.46	33.46	33.13	33.25	33.05	-0.51%	90,435
Nov 5, 2025	33.15	33.48	33.13	33.42	33.22	1.12%	109,256
Nov 4, 2025	33.13	33.29	33.03	33.05	32.86	-1.75%	103,187
Nov 3, 2025	33.57	33.69	33.45	33.64	33.44	0.93%	108,406
Oct 31, 2025	33.39	33.39	33.20	33.33	33.13	-0.22%	71,655
Oct 30, 2025	33.40	33.52	33.35	33.40	33.21	-1.09%	76,766
Oct 29, 2025	33.89	33.90	33.60	33.77	33.57	0.78%	197,384
Oct 28, 2025	33.37	33.60	33.34	33.51	33.31	0.16%	124,773
Oct 27, 2025	33.42	33.48	33.36	33.46	33.26	0.86%	64,382
Oct 24, 2025	33.15	33.22	33.11	33.17	32.97	0.61%	66,569
Oct 23, 2025	32.86	33.06	32.81	32.97	32.78	0.73%	93,005
Oct 22, 2025	32.78	32.89	32.58	32.73	32.54	0.44%	68,788
Oct 21, 2025	32.67	32.69	32.56	32.59	32.39	-0.83%	58,539
Oct 20, 2025	32.66	32.90	32.66	32.86	32.66	1.38%	70,157
Oct 17, 2025	32.16	32.45	32.16	32.41	32.22	0.09%	60,865
Oct 16, 2025	32.42	32.55	32.28	32.38	32.19	0.90%	129,580
Oct 15, 2025	32.03	32.15	31.79	32.09	31.90	1.36%	96,131
Oct 14, 2025	31.47	31.81	31.41	31.66	31.47	-0.63%	69,007
Oct 13, 2025	31.80	31.92	31.76	31.86	31.67	2.58%	52,189
Oct 10, 2025	32.02	32.11	30.99	31.06	30.88	-3.00%	174,936
Oct 9, 2025	32.33	32.33	31.94	32.02	31.83	-0.56%	100,097
Oct 8, 2025	32.09	32.21	32.06	32.20	32.01	0.67%	72,427