Dimensional ETF Trust - Dimensional Emerging Markets Value ETF (DFEV) Historical Stock Data
26.37 ↑0.05 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFEV is down -0.08% a day on average. There have been 14 days where Dimensional ETF Trust - Dimensional Emerging Markets Value ETF closed green and 16 days where DFEV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 26.21 | 26.37 | ↑$0.15 (0.59%) | 26.19 | 26.49 | 145.12K |
| 2024-12-19 | 26.45 | 26.31 | ↓$0.14 (-0.53%) | 26.28 | 26.45 | 165.59K |
| 2024-12-18 | 26.74 | 26.16 | ↓$0.58 (-2.17%) | 26.13 | 26.81 | 213.39K |
| 2024-12-17 | 26.68 | 26.76 | ↑$0.08 (0.30%) | 26.62 | 26.82 | 141.32K |
| 2024-12-16 | 27.13 | 27.09 | ↓$0.04 (-0.15%) | 26.80 | 27.17 | 345.72K |
| 2024-12-13 | 27.23 | 27.20 | ↓$0.03 (-0.11%) | 27.11 | 27.23 | 74.63K |
| 2024-12-12 | 27.32 | 27.29 | ↓$0.03 (-0.11%) | 27.24 | 27.38 | 91.11K |
| 2024-12-11 | 27.43 | 27.45 | ↑$0.02 (0.07%) | 27.35 | 27.46 | 85.48K |
| 2024-12-10 | 27.46 | 27.31 | ↓$0.15 (-0.55%) | 27.30 | 27.46 | 97.95K |
| 2024-12-09 | 27.73 | 27.74 | ↑$0.01 (0.04%) | 27.70 | 27.90 | 99.45K |
| 2024-12-06 | 27.36 | 27.22 | ↓$0.14 (-0.51%) | 27.20 | 27.36 | 63.48K |
| 2024-12-05 | 27.24 | 27.27 | ↑$0.03 (0.11%) | 27.20 | 27.31 | 112.82K |
| 2024-12-04 | 27.16 | 27.14 | ↓$0.02 (-0.07%) | 27.11 | 27.20 | 146.41K |
| 2024-12-03 | 27.00 | 27.12 | ↑$0.12 (0.44%) | 26.89 | 27.16 | 97.70K |
| 2024-12-02 | 26.93 | 27.00 | ↑$0.07 (0.26%) | 26.88 | 27.06 | 83.46K |
| 2024-11-29 | 26.71 | 27.01 | ↑$0.30 (1.12%) | 26.71 | 27.03 | 57.45K |
| 2024-11-27 | 26.98 | 26.89 | ↓$0.09 (-0.33%) | 26.82 | 27.02 | 62.40K |
| 2024-11-26 | 27.00 | 26.91 | ↓$0.09 (-0.33%) | 26.85 | 27.00 | 72.38K |
| 2024-11-25 | 27.04 | 27.01 | ↓$0.03 (-0.11%) | 26.93 | 27.08 | 129.65K |
| 2024-11-22 | 26.79 | 26.88 | ↑$0.09 (0.34%) | 26.78 | 26.89 | 66.89K |
| 2024-11-21 | 26.83 | 26.87 | ↑$0.04 (0.15%) | 26.78 | 26.90 | 108.03K |
| 2024-11-20 | 26.90 | 26.92 | ↑$0.02 (0.07%) | 26.78 | 26.92 | 91.88K |
| 2024-11-19 | 26.81 | 26.89 | ↑$0.08 (0.30%) | 26.80 | 26.95 | 88.78K |
| 2024-11-18 | 26.73 | 26.87 | ↑$0.14 (0.52%) | 26.72 | 26.90 | 93.19K |
| 2024-11-15 | 26.63 | 26.56 | ↓$0.07 (-0.26%) | 26.52 | 26.66 | 131.19K |
| 2024-11-14 | 26.73 | 26.59 | ↓$0.14 (-0.52%) | 26.57 | 26.74 | 68.79K |
| 2024-11-13 | 26.95 | 26.79 | ↓$0.16 (-0.59%) | 26.76 | 26.96 | 160.39K |
| 2024-11-12 | 27.08 | 26.97 | ↓$0.11 (-0.41%) | 26.87 | 27.11 | 138.43K |
| 2024-11-11 | 27.37 | 27.44 | ↑$0.07 (0.26%) | 27.37 | 27.53 | 82.71K |
| 2024-11-08 | 27.58 | 27.56 | ↓$0.02 (-0.07%) | 27.46 | 27.75 | 112.92K |
Create an account or log in to view more rows.
$DFEV Let’s get it
$DFEV Like if you’re a bull
$DFEV Green today if ya buy
$DFEV pump up the volume
$DFEV It's happening!
$DFEV Moon soon
$DFEV dont be a POS today
$DFEV now I buy
$DFEV Buy the dip
$DFEV Free money indeed??