Skip to main content

Dimensional ETF Trust Dimensional Emerging Markets Value ETF (NY:DFEV)

30.13 +0.14 (+0.47%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 29.83 29.99 29.80 29.99 91,834 +0.16(+0.54%)
Jun 27, 2025 29.91 29.98 29.80 29.83 86,257 -0.12(-0.40%)
Jun 26, 2025 29.95 30.03 29.91 29.95 110,687 +0.16(+0.54%)
Jun 25, 2025 29.70 29.80 29.68 29.79 110,175 +0.08(+0.27%)
Jun 24, 2025 29.50 29.72 29.47 29.71 100,870 +0.74(+2.54%)
Jun 23, 2025 28.74 29.05 28.71 28.97 79,206 +0.21(+0.73%)
Jun 20, 2025 28.95 28.99 28.74 28.77 76,364 -0.21(-0.72%)
Jun 18, 2025 28.95 29.08 28.92 28.97 88,166 -0.02(-0.07%)
Jun 17, 2025 29.19 29.24 28.94 28.99 79,989 -0.41(-1.38%)
Jun 16, 2025 29.39 29.55 29.36 29.40 51,192 +0.34(+1.16%)
Jun 13, 2025 28.99 29.16 28.97 29.06 63,950 -0.33(-1.11%)
Jun 12, 2025 29.42 29.50 29.39 29.39 57,613 +0.00(+0.00%)
Jun 11, 2025 29.41 29.47 29.30 29.39 108,015 +0.11(+0.37%)
Jun 10, 2025 29.22 29.30 29.14 29.28 73,015 +0.18(+0.61%)
Jun 09, 2025 28.97 29.15 28.97 29.10 116,394 +0.24(+0.82%)
Jun 06, 2025 28.79 28.87 28.75 28.86 78,560 +0.21(+0.73%)
Jun 05, 2025 28.79 28.82 28.63 28.66 110,143 +0.06(+0.21%)
Jun 04, 2025 28.52 28.62 28.52 28.60 94,260 +0.30(+1.05%)
Jun 03, 2025 28.24 28.31 28.20 28.30 185,873 +0.04(+0.14%)
Jun 02, 2025 28.06 28.26 28.01 28.26 71,335 +0.22(+0.78%)
May 30, 2025 28.08 28.10 27.91 28.04 119,576 -0.26(-0.91%)
May 29, 2025 28.39 28.40 28.21 28.30 112,506 +0.15(+0.53%)
May 28, 2025 28.14 28.22 28.03 28.15 83,929 -0.04(-0.14%)
May 27, 2025 28.18 28.20 28.08 28.19 115,388 -0.05(-0.18%)
May 23, 2025 28.02 28.26 28.02 28.24 48,731 +0.21(+0.74%)
May 22, 2025 28.00 28.10 27.96 28.03 56,789 -0.09(-0.32%)
May 21, 2025 28.30 28.33 28.09 28.12 78,648 -0.05(-0.18%)
May 20, 2025 28.11 28.17 28.05 28.17 53,952 -0.02(-0.07%)
May 19, 2025 27.92 28.19 27.92 28.19 102,577 +0.08(+0.28%)
May 16, 2025 28.04 28.13 27.99 28.11 86,653 +0.03(+0.11%)
May 15, 2025 28.06 28.27 27.96 28.08 76,769 -0.02(-0.07%)
May 14, 2025 28.17 28.17 28.03 28.10 88,781 +0.15(+0.53%)
May 13, 2025 27.78 28.03 27.75 27.95 107,105 +0.16(+0.57%)
May 12, 2025 27.81 27.88 27.71 27.79 98,833 +0.52(+1.89%)
May 09, 2025 27.32 27.37 27.21 27.28 132,300 +0.24(+0.88%)
May 08, 2025 27.18 27.18 26.98 27.04 103,865 -0.09(-0.33%)
May 07, 2025 27.23 27.23 27.01 27.13 45,482 -0.25(-0.90%)
May 06, 2025 27.23 27.43 27.23 27.38 117,761 +0.01(+0.04%)
May 05, 2025 27.50 27.62 27.37 27.37 220,832 +0.10(+0.36%)
May 02, 2025 27.35 27.36 27.19 27.27 103,537 +0.70(+2.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.