Dark

DFEV
Dimensional Emerging Markets Value ETF
stock NYSE ETF

Market Open

Aug 6, 2026 1:00:01 PM EDT

41.08USD+0.037%(+0.02)153,971

39.64Bid 41.08Ask 1.44Spread

Pre-market

0.00USD-100.000%(-41.35)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

41.35USD-0.036%(-0.02)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	40.7900	41.210000	40.6900	41.0800	+0.122%	153,971	0.000%
2026-08-05	41.2100	41.370000	41.0000	41.0300	-0.774%	313,447	+0.122%
2026-08-04	40.8500	41.490000	40.8500	41.3500	+2.912%	240,372	-0.653%
2026-08-03	39.7500	40.220000	39.5700	40.1800	+1.184%	225,386	+2.240%
2026-07-31	40.0300	40.120000	39.3300	39.7100	+0.076%	255,988	+3.450%
2026-07-30	38.9400	39.700000	38.9400	39.6800	+3.684%	484,295	+3.528%
2026-07-29	38.5600	39.165000	38.1050	38.2700	-2.073%	321,525	+7.343%
2026-07-28	39.0500	39.360000	38.8000	39.0800	-2.251%	267,041	+5.118%
2026-07-27	40.2800	40.420000	39.6150	39.9800	+0.050%	377,636	+2.751%
2026-07-24	40.2900	40.370000	39.9000	39.9600	-1.406%	239,483	+2.803%
2026-07-23	40.5200	40.845000	40.2200	40.5300	-0.637%	161,062	+1.357%
2026-07-22	40.5400	40.960000	40.5400	40.7900	+0.320%	204,306	+0.711%
2026-07-21	40.4300	40.780000	40.3300	40.6600	+2.289%	436,007	+1.033%
2026-07-20	39.8700	40.060000	39.6700	39.7500	-0.550%	524,329	+3.346%
2026-07-17	39.3200	40.240000	39.2800	39.9700	-1.089%	323,271	+2.777%
2026-07-16	40.5800	40.700000	40.1903	40.4100	-1.727%	180,068	+1.658%
2026-07-15	41.2800	41.320000	40.5100	41.1200	-0.484%	230,706	-0.097%
2026-07-14	41.0900	41.345000	40.9033	41.3200	+1.399%	202,749	-0.581%
2026-07-13	41.1500	41.150000	40.6480	40.7500	-2.976%	244,058	+0.810%
2026-07-10	41.8000	42.089900	41.6000	42.0000	+0.406%	230,465	-2.190%
2026-07-09	41.7000	41.959600	41.6400	41.8300	+0.990%	302,011	-1.793%
2026-07-08	40.8600	41.550000	40.7180	41.4200	+0.926%	249,747	-0.821%
2026-07-07	41.2100	41.370000	40.7600	41.0400	-2.933%	334,285	+0.097%
2026-07-06	41.9600	42.300000	41.9300	42.2800	+2.472%	286,616	-2.838%
2026-07-02	41.6900	42.110000	40.6828	41.2600	-0.650%	280,491	-0.436%
2026-07-01	41.8300	42.039900	41.5000	41.5300	-2.665%	320,474	-1.084%
2026-06-30	42.2400	42.760000	42.2200	42.6671	+1.107%	268,178	-3.720%
2026-06-29	41.8700	42.200000	41.2400	42.2000	+0.740%	229,684	-2.654%
2026-06-26	41.5600	42.260000	41.5150	41.8900	-1.713%	360,660	-1.934%
2026-06-25	43.0400	43.040000	42.1000	42.6200	+0.757%	215,901	-3.613%
2026-06-24	42.2100	42.445000	41.7800	42.3000	+0.024%	207,246	-2.884%
2026-06-23	42.2500	42.805000	42.1400	42.2900	-5.328%	214,917	-2.861%
2026-06-22	44.7900	44.945000	44.5720	44.6700	+0.427%	244,388	-8.037%
2026-06-18	44.1900	44.570000	44.1100	44.4800	+2.796%	226,967	-7.644%
2026-06-17	43.9200	44.090000	43.1700	43.2700	-0.092%	176,404	-5.061%
2026-06-16	43.7800	43.957500	43.2500	43.3100	-1.613%	185,867	-5.149%
2026-06-15	43.9500	44.115000	43.8100	44.0200	+2.683%	153,748	-6.679%
2026-06-12	42.6400	43.019900	42.4500	42.8700	+0.422%	120,412	-4.175%
2026-06-11	41.2700	42.760000	41.2700	42.6900	+4.530%	236,357	-3.771%
2026-06-10	41.2200	41.790000	40.7800	40.8400	-1.376%	182,662	+0.588%
2026-06-09	42.3300	42.400000	40.6000	41.4100	+0.024%	198,575	-0.797%
2026-06-08	41.5500	41.695000	41.3100	41.4000	+1.620%	187,950	-0.773%
2026-06-05	41.9600	42.030000	40.5651	40.7400	-5.825%	432,850	+0.835%
2026-06-04	43.0100	43.400000	42.6788	43.2600	-0.871%	161,816	-5.039%
2026-06-03	43.9600	44.029900	43.5601	43.6400	-1.356%	244,690	-5.866%
2026-06-02	43.8400	44.309900	43.8200	44.2400	+0.614%	209,401	-7.143%
2026-06-01	43.5900	44.120000	43.3900	43.9700	+1.995%	268,216	-6.573%
2026-05-29	43.2500	43.390000	43.0002	43.1100	-0.116%	133,732	-4.709%
2026-05-28	42.4900	43.232447	42.4150	43.1600	+1.054%	206,238	-4.819%
2026-05-27	43.0700	43.120000	42.5000	42.7100	-0.698%	321,296	-3.816%
2026-05-26	42.6800	43.137400	42.6800	43.0100	+3.739%	324,924	-4.487%
2026-05-22	41.6500	41.780000	41.4200	41.4600	+0.436%	165,550	-0.917%
2026-05-21	40.8700	41.440000	40.7440	41.2800	+1.102%	170,209	-0.484%
2026-05-20	40.2300	40.860000	40.2300	40.8300	+1.416%	147,791	+0.612%
2026-05-19	39.8400	40.560000	39.7450	40.2600	-0.935%	164,973	+2.037%
2026-05-18	41.1300	41.130000	40.3100	40.6400	-0.538%	124,562	+1.083%
2026-05-15	40.8900	41.000000	40.6340	40.8600	-2.761%	135,191	+0.538%
2026-05-14	41.8700	42.149900	41.8003	42.0200	-0.048%	327,215	-2.237%
2026-05-13	41.6700	42.090000	41.5400	42.0400	+1.890%	129,798	-2.284%
2026-05-12	41.5100	41.660000	40.8100	41.2600	-2.735%	157,789	-0.436%
2026-05-11	42.2800	42.519900	42.2000	42.4200	+0.402%	158,054	-3.159%
2026-05-08	41.8400	42.260000	41.8400	42.2500	+2.201%	173,258	-2.769%
2026-05-07	41.8800	41.880000	41.2900	41.3400	-1.053%	182,402	-0.629%
2026-05-06	41.4900	41.830000	41.3001	41.7800	+1.902%	162,328	-1.675%
2026-05-05	40.6100	41.099900	40.6100	41.0000	+2.500%	288,888	+0.195%
2026-05-04	40.1600	40.430000	39.8800	40.0000	-0.398%	152,674	+2.700%
2026-05-01	40.0400	40.480000	40.0000	40.1600	+0.100%	146,175	+2.291%
2026-04-30	39.6700	40.202500	39.5000	40.1200	+1.931%	129,526	+2.393%
2026-04-29	39.5400	39.589900	39.1950	39.3600	-0.051%	190,183	+4.370%
2026-04-28	39.2800	39.420000	39.1800	39.3800	-0.101%	158,808	+4.317%
2026-04-27	39.4600	39.550000	39.3450	39.4200	-0.203%	205,381	+4.211%
2026-04-24	39.3100	39.600000	39.2201	39.5000	+1.282%	161,109	+4.000%
2026-04-23	39.2200	39.409900	38.6150	39.0000	-1.689%	226,849	+5.333%
2026-04-22	39.4200	39.700000	39.3550	39.6700	+2.032%	259,964	+3.554%
2026-04-21	39.4500	39.490000	38.8114	38.8800	-1.270%	217,672	+5.658%
2026-04-20	39.2700	39.380000	39.0401	39.3800	-0.405%	182,699	+4.317%
2026-04-17	39.4200	39.849900	39.3700	39.5400	+1.881%	251,632	+3.895%
2026-04-16	38.7400	38.960000	38.5589	38.8100	+0.622%	156,017	+5.849%
2026-04-15	38.4600	38.600000	38.3000	38.5700	-0.129%	236,032	+6.508%
2026-04-14	38.3800	38.700000	38.3100	38.6200	+1.179%	201,118	+6.370%
2026-04-13	37.5800	38.240000	37.5600	38.1700	+0.979%	165,972	+7.624%
2026-04-10	37.7900	37.900000	37.6401	37.8000	+0.345%	183,183	+8.677%
2026-04-09	37.2900	37.750000	37.1300	37.6700	+0.027%	268,314	+9.052%
2026-04-08	37.6700	37.680000	37.3500	37.6600	+4.611%	183,563	+9.081%
2026-04-07	35.7800	36.000000	35.4150	36.0000	+0.167%	223,146	+14.111%
2026-04-06	35.8000	36.010000	35.7000	35.9400	+0.560%	1,197,369	+14.302%
2026-04-02	35.0600	35.800000	35.0450	35.7400	-0.529%	861,260	+14.941%
2026-04-01	35.8200	36.200000	35.8000	35.9300	+0.419%	338,336	+14.333%
2026-03-31	34.8000	35.800000	34.7700	35.7800	+2.875%	418,176	+14.813%
2026-03-30	35.1800	35.205000	34.5701	34.7800	-0.401%	313,829	+18.114%
2026-03-27	35.1100	35.299900	34.8800	34.9200	-0.114%	147,996	+17.640%
2026-03-26	35.4600	35.650000	34.9600	34.9600	-3.050%	298,684	+17.506%
2026-03-25	36.0700	36.235000	35.8600	36.0600	+1.577%	192,787	+13.921%
2026-03-24	35.2000	35.670000	35.1600	35.5000	-1.662%	219,180	+15.718%
2026-03-23	35.8400	36.320000	35.6700	36.1000	+2.382%	185,495	+13.795%
2026-03-20	36.0200	36.020000	35.1100	35.2600	-3.105%	254,326	+16.506%
2026-03-19	35.7300	36.472000	35.5101	36.3900	+0.608%	134,075	+12.888%
2026-03-18	36.5200	36.605100	36.0926	36.1700	-1.551%	161,975	+13.575%
2026-03-17	36.8600	36.938372	36.6650	36.7400	+0.547%	180,239	+11.813%
2026-03-16	36.3400	36.670000	36.3000	36.5400	+2.698%	196,890	+12.425%
2026-03-13	36.0600	36.280000	35.5500	35.5800	-0.308%	120,770	+15.458%
2026-03-12	36.2500	36.250000	35.6000	35.6900	-2.326%	140,733	+15.102%
2026-03-11	36.4600	36.740000	36.3543	36.5400	+0.744%	147,676	+12.425%
2026-03-10	36.4100	37.010000	36.2234	36.2700	-0.685%	202,860	+13.262%
2026-03-09	35.4600	36.560000	35.2500	36.5200	+1.529%	229,869	+12.486%
2026-03-06	35.6300	36.150000	35.5000	35.9700	-0.443%	1,895,584	+14.206%
2026-03-05	36.2400	36.535000	35.6100	36.1300	-1.553%	208,507	+13.701%
2026-03-04	36.3700	36.980000	36.2650	36.7000	+0.027%	233,127	+11.935%
2026-03-03	36.3800	36.870000	35.6400	36.6900	-4.403%	263,713	+11.965%
2026-03-02	38.0000	38.550000	37.9300	38.3800	-1.489%	220,184	+7.035%
2026-02-27	38.7500	39.009900	38.7200	38.9600	-0.103%	200,336	+5.441%
2026-02-26	39.2800	39.280000	38.6400	39.0000	-0.688%	213,707	+5.333%
2026-02-25	39.2100	39.310000	39.0700	39.2700	+0.925%	203,804	+4.609%
2026-02-24	38.6700	39.003800	38.6200	38.9100	+1.540%	230,903	+5.577%
2026-02-23	38.4500	38.640000	38.2300	38.3200	-0.905%	165,291	+7.203%
2026-02-20	37.9200	38.670000	37.9100	38.6700	+2.139%	226,486	+6.232%
2026-02-19	37.7300	37.860000	37.5750	37.8600	-0.263%	137,679	+8.505%
2026-02-18	37.8600	38.110000	37.7800	37.9600	+0.583%	129,742	+8.219%
2026-02-17	37.5900	37.850000	37.3400	37.7400	-0.212%	183,805	+8.850%
2026-02-13	37.5700	37.840000	37.2900	37.8200	+0.159%	201,492	+8.620%
2026-02-12	38.2100	38.232700	37.6585	37.7600	-0.918%	132,278	+8.792%
2026-02-11	37.8400	38.110000	37.6400	38.1100	+1.627%	220,597	+7.793%
2026-02-10	37.5700	37.590000	37.4400	37.5000	-0.027%	292,031	+9.547%
2026-02-09	37.1600	37.540000	37.1050	37.5100	+0.888%	361,811	+9.517%
2026-02-06	36.7500	37.180000	36.7350	37.1800	+2.031%	198,763	+10.490%
2026-02-05	36.5200	36.700000	36.2800	36.4400	-0.573%	186,582	+12.733%
2026-02-04	37.2100	37.210000	36.5240	36.6500	-0.353%	230,469	+12.087%
2026-02-03	36.9200	36.989900	36.5065	36.7800	+0.684%	176,664	+11.691%
2026-02-02	36.1200	36.689900	36.0800	36.5300	-0.300%	318,423	+12.456%
2026-01-30	36.9200	37.020000	36.4150	36.6400	-1.505%	192,740	+12.118%
2026-01-29	37.3800	37.429900	36.7100	37.2000	+0.054%	143,323	+10.430%
2026-01-28	37.2200	37.270000	37.0070	37.1800	+0.486%	157,180	+10.490%
2026-01-27	36.7600	37.019900	36.7300	37.0000	+1.648%	186,885	+11.027%
2026-01-26	36.2300	36.520000	36.2300	36.4000	+0.497%	169,953	+12.857%
2026-01-23	35.9200	36.260000	35.8550	36.2200	+0.332%	264,724	+13.418%
2026-01-22	36.0500	36.189000	35.9215	36.1000	+1.064%	328,165	+13.795%
2026-01-21	35.5400	35.850000	35.4900	35.7200	+1.391%	618,141	+15.006%
2026-01-20	35.1300	35.448100	35.1300	35.2300	-0.142%	215,494	+16.605%
2026-01-16	35.3100	35.345000	35.1100	35.2800	-0.508%	173,211	+16.440%
2026-01-15	35.4800	35.600000	35.3600	35.4600	+0.482%	199,742	+15.849%
2026-01-14	35.1200	35.290000	35.0600	35.2900	+0.944%	157,209	+16.407%
2026-01-13	35.0800	35.080000	34.8650	34.9600	-0.370%	152,886	+17.506%
2026-01-12	34.7500	35.120000	34.7500	35.0900	+1.007%	177,373	+17.070%
2026-01-09	34.6000	34.750000	34.5200	34.7400	+0.521%	107,249	+18.250%
2026-01-08	34.4900	34.580000	34.4200	34.5600	-0.116%	124,459	+18.866%
2026-01-07	34.7500	34.790000	34.6000	34.6000	-0.288%	175,908	+18.728%
2026-01-06	34.6800	34.790000	34.6400	34.7000	+0.551%	134,913	+18.386%
2026-01-05	34.3500	34.510000	34.2600	34.5100	+0.349%	124,533	+19.038%
2026-01-02	34.2200	34.390000	34.1900	34.3900	+1.926%	175,162	+19.453%
2025-12-31	33.8000	33.844200	33.7250	33.7400	-0.325%	72,133	+21.755%
2025-12-30	33.7600	33.890000	33.7600	33.8500	+0.415%	124,260	+21.359%
2025-12-29	33.6700	33.730000	33.5750	33.7100	-0.119%	102,745	+21.863%
2025-12-26	33.6700	33.750000	33.5600	33.7500	+0.566%	152,883	+21.719%
2025-12-24	33.5200	33.610400	33.5000	33.5600	+0.179%	53,853	+22.408%
2025-12-23	33.3300	33.500000	33.2900	33.5000	+0.631%	169,466	+22.627%
2025-12-22	33.3700	33.405000	33.2600	33.2900	+0.604%	178,015	+23.400%
2025-12-19	33.0400	33.230000	33.0050	33.0900	+0.792%	177,739	+24.146%
2025-12-18	32.8800	33.020000	32.8300	32.8300	+0.861%	188,183	+25.129%
2025-12-17	32.9200	32.932800	32.5497	32.5497	-0.368%	145,457	+26.207%
2025-12-16	32.7000	32.740000	32.5601	32.6700	-1.507%	160,448	+25.742%
2025-12-15	33.3700	33.370000	33.1700	33.1700	+0.333%	141,915	+23.847%
2025-12-12	33.4200	33.430000	32.9900	33.0600	-0.870%	112,746	+24.259%
2025-12-11	33.2900	33.420000	33.1600	33.3500	-0.388%	161,276	+23.178%
2025-12-10	33.2600	33.549900	33.2069	33.4800	+0.692%	85,484	+22.700%
2025-12-09	33.1500	33.270000	33.1200	33.2500	-0.030%	121,483	+23.549%
2025-12-08	33.3400	33.370000	33.1700	33.2600	-0.523%	112,549	+23.512%
2025-12-05	33.5000	33.600000	33.3731	33.4350	+0.799%	92,698	+22.865%
2025-12-04	33.2400	33.240000	33.1032	33.1700	-0.048%	85,963	+23.847%
2025-12-03	33.0500	33.220000	33.0000	33.1859	+0.078%	96,054	+23.788%
2025-12-02	33.1500	33.173900	33.0300	33.1600	+0.394%	67,353	+23.884%
2025-12-01	33.0100	33.151000	33.0100	33.0300	-0.181%	103,122	+24.372%
2025-11-28	33.0100	33.130000	33.0000	33.0900	+0.455%	56,514	+24.146%
2025-11-26	32.8500	33.008700	32.7150	32.9400	+0.457%	122,503	+24.712%
2025-11-25	32.6500	32.790000	32.5160	32.7900	+0.429%	149,769	+25.282%
2025-11-24	32.4200	32.680000	32.4000	32.6500	+0.554%	171,157	+25.819%
2025-11-21	32.2800	32.580000	32.1250	32.4700	-0.246%	116,316	+26.517%
2025-11-20	33.2300	33.247800	32.5382	32.5500	-1.154%	73,244	+26.206%
2025-11-19	32.9200	33.100400	32.8344	32.9300	-0.212%	64,374	+24.749%
2025-11-18	32.9800	33.140000	32.8400	33.0000	-0.647%	77,542	+24.485%
2025-11-17	33.3400	33.520000	33.1200	33.2150	-1.332%	102,007	+23.679%
2025-11-14	33.5100	33.836600	33.4400	33.6635	+0.189%	69,953	+22.031%
2025-11-13	33.9500	33.960000	33.5700	33.6000	-0.768%	91,747	+22.262%
2025-11-12	33.8900	33.890000	33.7300	33.8600	+0.296%	86,873	+21.323%
2025-11-11	33.7400	33.870000	33.6800	33.7600	+0.089%	69,963	+21.682%
2025-11-10	33.6000	33.779400	33.4930	33.7300	+1.811%	120,146	+21.791%
2025-11-07	33.0200	33.210000	32.8600	33.1300	-0.361%	187,778	+23.996%
2025-11-06	33.4600	33.460000	33.1307	33.2500	-0.509%	90,435	+23.549%
2025-11-05	33.1500	33.480000	33.1300	33.4200	+1.120%	109,256	+22.920%
2025-11-04	33.1300	33.290000	33.0300	33.0500	-1.754%	103,187	+24.297%
2025-11-03	33.5700	33.689400	33.4500	33.6400	+0.930%	108,406	+22.117%
2025-10-31	33.3900	33.390000	33.2000	33.3300	-0.219%	71,655	+23.252%
2025-10-30	33.4000	33.519900	33.3467	33.4032	-1.086%	76,766	+22.982%
2025-10-29	33.8900	33.900000	33.6000	33.7700	+0.776%	197,384	+21.646%
2025-10-28	33.3700	33.600000	33.3400	33.5100	+0.164%	124,773	+22.590%
2025-10-27	33.4200	33.480000	33.3607	33.4550	+0.859%	64,382	+22.792%
2025-10-24	33.1500	33.224200	33.1100	33.1700	+0.607%	66,569	+23.847%
2025-10-23	32.8600	33.060000	32.8101	32.9700	+0.733%	93,005	+24.598%
2025-10-22	32.7800	32.890000	32.5800	32.7300	+0.445%	68,788	+25.512%
2025-10-21	32.6700	32.690000	32.5600	32.5850	-0.829%	58,539	+26.070%
2025-10-20	32.6600	32.900000	32.6600	32.8575	+1.381%	70,157	+25.025%
2025-10-17	32.1600	32.450000	32.1600	32.4100	+0.093%	60,865	+26.751%
2025-10-16	32.4200	32.550000	32.2800	32.3800	+0.904%	129,580	+26.868%
2025-10-15	32.0300	32.149900	31.7900	32.0900	+1.358%	96,131	+28.015%
2025-10-14	31.4700	31.810000	31.4100	31.6600	-0.628%	69,007	+29.754%
2025-10-13	31.8000	31.920000	31.7550	31.8600	+2.576%	52,189	+28.939%
2025-10-10	32.0200	32.110000	30.9900	31.0600	-2.998%	174,936	+32.260%
2025-10-09	32.3300	32.330000	31.9400	32.0200	-0.559%	100,097	+28.295%
2025-10-08	32.0900	32.210000	32.0604	32.2000	+0.672%	72,427	+27.578%
2025-10-07	32.3300	32.330000	31.9800	31.9850	-0.699%	101,056	+28.435%
2025-10-06	32.2100	32.248900	32.1541	32.2100	+0.062%	78,392	+27.538%
2025-10-03	32.2100	32.270000	32.1000	32.1900	+0.374%	103,382	+27.617%
2025-10-02	32.2500	32.250000	32.0200	32.0700	-0.093%	89,537	+28.095%
2025-10-01	32.0400	32.130000	32.0310	32.1000	+0.659%	98,983	+27.975%
2025-09-30	31.8700	31.900000	31.7900	31.8900	+0.441%	131,039	+28.818%
2025-09-29	31.7500	31.875300	31.6300	31.7500	+0.506%	229,277	+29.386%
2025-09-26	31.4800	31.590000	31.4250	31.5900	-0.126%	136,300	+30.041%
2025-09-25	31.6500	31.719900	31.5300	31.6300	-0.566%	170,576	+29.877%
2025-09-24	31.8500	31.920000	31.7739	31.8100	-0.253%	173,617	+29.142%
2025-09-23	31.9100	32.030000	31.8500	31.8907	-1.511%	172,256	+28.815%
2025-09-22	32.3100	32.380000	32.2333	32.3800	+0.279%	135,375	+26.868%
2025-09-19	32.3600	32.380000	32.1800	32.2900	-0.185%	170,381	+27.222%
2025-09-18	32.3100	32.370000	32.2000	32.3500	-0.093%	107,501	+26.986%
2025-09-17	32.4700	32.690000	32.3100	32.3800	+0.088%	129,696	+26.868%
2025-09-16	32.3000	32.370000	32.2300	32.3515	+0.595%	83,595	+26.980%
2025-09-15	32.1900	32.203700	32.1300	32.1600	+0.422%	80,085	+27.736%
2025-09-12	32.0000	32.060000	31.9600	32.0250	-0.008%	64,125	+28.275%
2025-09-11	31.8800	32.050400	31.7400	32.0277	+0.970%	82,569	+28.264%
2025-09-10	31.7200	31.779600	31.6656	31.7200	+0.910%	46,396	+29.508%
2025-09-09	31.4800	31.580000	31.4000	31.4340	+0.204%	59,645	+30.687%
2025-09-08	31.2600	31.380000	31.2411	31.3700	+0.923%	86,516	+30.953%
2025-09-05	31.1700	31.230000	30.9866	31.0831	+0.985%	97,415	+32.162%
2025-09-04	30.6700	30.790000	30.5900	30.7800	-0.173%	303,781	+33.463%
2025-09-03	30.7800	30.858200	30.7200	30.8332	+0.663%	110,998	+33.233%
2025-09-02	30.5200	30.719900	30.4300	30.6300	-0.681%	112,363	+34.117%
2025-08-29	30.7700	30.840000	30.7000	30.8400	-0.484%	87,649	+33.204%
2025-08-28	30.8400	31.030000	30.8400	30.9901	+0.683%	62,192	+32.558%
2025-08-27	30.6700	30.795000	30.6000	30.7800	-0.485%	83,320	+33.463%
2025-08-26	30.9900	31.020000	30.8950	30.9300	-0.396%	108,761	+32.816%
2025-08-25	31.2000	31.240000	31.0530	31.0530	-0.694%	94,035	+32.290%
2025-08-22	30.9200	31.309900	30.9000	31.2700	+1.460%	111,782	+31.372%
2025-08-21	30.8300	30.860000	30.7602	30.8200	-0.032%	54,432	+33.290%
2025-08-20	30.8300	30.860300	30.7150	30.8300	-0.146%	79,910	+33.247%
2025-08-19	31.0100	31.010000	30.8200	30.8750	-0.564%	71,978	+33.053%
2025-08-18	30.9800	31.050000	30.9772	31.0500	+0.502%	99,708	+32.303%
2025-08-15	30.9200	30.984100	30.8600	30.8950	+0.227%	67,527	+32.966%
2025-08-14	30.8500	30.909500	30.7818	30.8250	-1.012%	113,982	+33.268%
2025-08-13	31.1500	31.190300	31.1100	31.1400	+0.354%	130,879	+31.920%
2025-08-12	30.7500	31.050000	30.7500	31.0300	+1.372%	76,464	+32.388%
2025-08-11	30.6800	30.700000	30.5400	30.6100	-0.163%	96,739	+34.205%
2025-08-08	30.5800	30.676000	30.5800	30.6600	0.000%	63,510	+33.986%
2025-08-07	30.7600	30.775900	30.6021	30.6600	+0.459%	112,685	+33.986%
2025-08-06	30.4500	30.530000	30.4000	30.5200	+0.461%	106,462	+34.600%
2025-08-05	30.4100	30.447500	30.3200	30.3800	+0.463%	146,473	+35.221%
2025-08-04	30.3300	30.350000	30.1702	30.2400	+0.901%	111,108	+35.847%
2025-08-01	30.1100	30.110000	29.8710	29.9700	-0.366%	74,634	+37.070%
2025-07-31	30.2400	30.240000	30.0650	30.0800	-1.085%	180,015	+36.569%
2025-07-30	30.5100	30.545000	30.3400	30.4100	-0.556%	94,092	+35.087%
2025-07-29	30.6300	30.670000	30.5700	30.5800	0.000%	113,809	+34.336%
2025-07-28	30.6600	30.680000	30.5100	30.5800	-0.811%	182,123	+34.336%
2025-07-25	30.7400	30.830000	30.7200	30.8300	-0.267%	64,467	+33.247%
2025-07-24	31.0300	31.030000	30.9101	30.9124	-0.379%	89,323	+32.892%
2025-07-23	30.9300	31.050000	30.9000	31.0300	+0.976%	127,312	+32.388%
2025-07-22	30.6700	30.740000	30.5610	30.7300	-0.033%	93,584	+33.680%
2025-07-21	30.6900	30.880000	30.6700	30.7400	+0.853%	126,554	+33.637%
2025-07-18	30.7100	30.726100	30.4800	30.4800	-0.522%	73,554	+34.777%
2025-07-17	30.4400	30.650000	30.4400	30.6400	+0.229%	70,680	+34.073%
2025-07-16	30.4000	30.570000	30.3157	30.5700	+0.328%	94,684	+34.380%
2025-07-15	30.6200	30.620000	30.3984	30.4700	+0.066%	77,367	+34.821%
2025-07-14	30.3900	30.464400	30.3000	30.4500	+0.363%	133,500	+34.910%
2025-07-11	30.3900	30.399000	30.3000	30.3400	-0.263%	59,605	+35.399%
2025-07-10	30.3800	30.420000	30.2849	30.4200	+0.695%	70,500	+35.043%
2025-07-09	30.2700	30.270000	30.1200	30.2100	-0.165%	91,955	+35.981%
2025-07-08	30.2500	30.270000	30.1400	30.2600	+0.867%	82,635	+35.757%
2025-07-07	30.1200	30.210000	29.9501	30.0000	-1.510%	81,089	+36.933%
2025-07-03	30.4000	30.490000	30.3600	30.4600	+0.594%	41,100	+34.865%
2025-07-02	30.0600	30.280000	30.0530	30.2800	+0.698%	68,631	+35.667%
2025-07-01	30.0800	30.140000	30.0346	30.0700	+0.267%	124,544	+36.615%
2025-06-30	29.8300	29.990000	29.7959	29.9900	+0.536%	91,834	+36.979%
2025-06-27	29.9100	29.980000	29.8000	29.8300	-0.401%	86,257	+37.714%
2025-06-26	29.9500	30.030000	29.9110	29.9500	+0.537%	110,687	+37.162%
2025-06-25	29.7000	29.798100	29.6850	29.7900	+0.269%	110,175	+37.899%
2025-06-24	29.5000	29.720000	29.4745	29.7100	+1.607%	100,870	+38.270%
2025-06-23	29.0000	29.315200	28.9700	29.2400	+0.727%	78,486	+40.492%
2025-06-20	29.2200	29.260000	29.0001	29.0291	-0.721%	75,670	+41.513%
2025-06-18	29.2200	29.346900	29.1900	29.2400	-0.068%	87,364	+40.492%
2025-06-17	29.4600	29.509500	29.2046	29.2600	-1.382%	79,262	+40.396%
2025-06-16	29.6600	29.820000	29.6310	29.6700	+1.159%	50,727	+38.456%
2025-06-13	29.2600	29.430000	29.2350	29.3300	-1.113%	63,369	+40.061%
2025-06-12	29.6900	29.770000	29.6600	29.6600	0.000%	57,089	+38.503%
2025-06-11	29.6800	29.736000	29.5700	29.6600	+0.372%	107,033	+38.503%
2025-06-10	29.4900	29.572500	29.4027	29.5500	+0.613%	72,351	+39.019%
2025-06-09	29.2400	29.420000	29.2400	29.3700	+0.824%	115,336	+39.871%
2025-06-06	29.0500	29.140000	29.0100	29.1300	+0.726%	77,846	+41.023%
2025-06-05	29.0500	29.080000	28.8901	28.9200	+0.208%	109,142	+42.047%
2025-06-04	28.7800	28.880000	28.7800	28.8600	+1.050%	93,403	+42.342%
2025-06-03	28.5000	28.570000	28.4597	28.5600	+0.140%	184,183	+43.838%
2025-06-02	28.3200	28.520000	28.2700	28.5200	+0.777%	70,687	+44.039%
2025-05-30	28.3400	28.354000	28.1669	28.3000	-0.910%	118,489	+45.159%
2025-05-29	28.6500	28.665000	28.4700	28.5600	+0.528%	111,483	+43.838%
2025-05-28	28.4000	28.480000	28.2900	28.4100	-0.141%	83,166	+44.597%
2025-05-27	28.4400	28.460000	28.3400	28.4500	-0.175%	114,339	+44.394%
2025-05-23	28.2800	28.520000	28.2800	28.5000	+0.742%	48,288	+44.140%
2025-05-22	28.2600	28.360000	28.2200	28.2900	-0.317%	56,273	+45.210%
2025-05-21	28.5600	28.594900	28.3440	28.3800	-0.176%	77,933	+44.750%
2025-05-20	28.3700	28.430000	28.3035	28.4300	-0.070%	53,462	+44.495%
2025-05-19	28.1800	28.450000	28.1800	28.4500	+0.282%	101,644	+44.394%
2025-05-16	28.3000	28.389000	28.2500	28.3700	+0.106%	85,865	+44.801%
2025-05-15	28.3200	28.530000	28.2200	28.3400	-0.071%	76,071	+44.954%
2025-05-14	28.4300	28.431800	28.2839	28.3600	+0.532%	87,974	+44.852%
2025-05-13	28.0400	28.290000	28.0048	28.2100	+0.570%	106,131	+45.622%
2025-05-12	28.0700	28.140000	27.9600	28.0500	+1.889%	97,934	+46.453%
2025-05-09	27.5700	27.620000	27.4600	27.5300	+0.879%	131,097	+49.219%
2025-05-08	27.4300	27.430000	27.2300	27.2900	-0.329%	102,921	+50.531%
2025-05-07	27.4800	27.480000	27.2532	27.3800	-0.905%	45,069	+50.037%
2025-05-06	27.4800	27.680000	27.4800	27.6300	+0.036%	116,690	+48.679%
2025-05-05	27.7500	27.878400	27.6200	27.6200	+0.363%	218,824	+48.733%
2025-05-02	27.6000	27.612500	27.4400	27.5200	+2.648%	102,596	+49.273%
2025-05-01	26.9200	26.920000	26.7500	26.8100	-0.075%	70,535	+53.226%
2025-04-30	26.7300	26.890000	26.6700	26.8300	0.000%	144,595	+53.112%
2025-04-29	26.8300	26.870000	26.7800	26.8300	+0.337%	108,573	+53.112%
2025-04-28	26.6900	26.760000	26.6100	26.7400	+0.602%	215,957	+53.628%
2025-04-25	26.6200	26.680000	26.4829	26.5800	-0.636%	98,198	+54.552%
2025-04-24	26.5400	26.760000	26.5400	26.7500	+1.326%	149,139	+53.570%
2025-04-23	26.4900	26.709900	26.3400	26.4000	+0.725%	161,695	+55.606%
2025-04-22	26.1000	26.392000	26.1000	26.2100	+1.158%	152,474	+56.734%
2025-04-21	26.0400	26.040000	25.7000	25.9100	+0.387%	161,358	+58.549%
2025-04-17	26.0300	26.030000	25.7900	25.8100	+0.585%	152,607	+59.163%
2025-04-16	25.7600	25.889900	25.5500	25.6600	-0.697%	298,433	+60.094%
2025-04-15	25.9300	26.004300	25.7800	25.8400	0.000%	415,833	+58.978%
2025-04-14	25.6500	25.939000	25.6406	25.8400	+1.214%	471,079	+58.978%
2025-04-11	25.1800	25.570000	25.0861	25.5300	+2.571%	566,407	+60.909%
2025-04-10	24.9500	25.040000	24.5300	24.8900	-0.120%	271,025	+65.046%
2025-04-09	23.6600	25.363400	23.6007	24.9200	+5.325%	1,055,700	+64.848%
2025-04-08	24.7200	24.829900	23.6000	23.6600	-2.594%	1,249,998	+73.626%
2025-04-07	24.2700	25.070000	24.0515	24.2900	-3.916%	1,814,830	+69.123%
2025-04-04	25.8500	25.850000	25.1444	25.2800	-5.495%	236,139	+62.500%
2025-04-03	26.7300	26.890000	26.7119	26.7500	-1.618%	156,404	+53.570%
2025-04-02	27.1900	27.280000	27.1100	27.1900	+0.004%	212,765	+51.085%
2025-04-01	27.0300	27.210000	26.9726	27.1890	+0.514%	122,596	+51.091%
2025-03-31	26.7900	27.050000	26.7100	27.0500	-0.203%	168,974	+51.867%
2025-03-28	27.3200	27.360000	27.0500	27.1050	-1.971%	110,756	+51.559%
2025-03-27	27.5800	27.700000	27.5100	27.6500	+0.582%	87,717	+48.571%
2025-03-26	27.6200	27.670000	27.4600	27.4900	-0.543%	92,313	+49.436%
2025-03-25	27.6200	27.710000	27.5900	27.6400	-0.253%	119,872	+48.625%
2025-03-24	27.7600	27.800000	27.6850	27.7100	+0.362%	214,614	+48.250%
2025-03-21	27.6000	27.714200	27.5750	27.6100	-0.145%	133,135	+48.787%
2025-03-20	27.6000	27.737700	27.5850	27.6500	-0.825%	96,990	+48.571%
2025-03-19	27.9000	27.969900	27.7432	27.8800	+0.252%	74,282	+47.346%
2025-03-18	27.9300	27.960000	27.7621	27.8100	-0.501%	137,348	+47.717%
2025-03-17	27.7200	28.000000	27.6900	27.9500	+1.268%	150,929	+46.977%
2025-03-14	27.4600	27.619800	27.4310	27.6000	+1.620%	122,780	+48.841%
2025-03-13	27.0000	27.219900	27.0000	27.1600	-0.220%	201,547	+51.252%
2025-03-12	27.2000	27.250000	27.0528	27.2200	+0.628%	210,312	+50.918%
2025-03-11	27.1100	27.185000	26.9100	27.0500	+0.483%	173,906	+51.867%
2025-03-10	27.1600	27.180000	26.7900	26.9200	-1.859%	113,478	+52.600%
2025-03-07	27.2600	27.500000	27.2300	27.4300	+0.439%	105,927	+49.763%
2025-03-06	27.4000	27.499900	27.2600	27.3100	-0.401%	117,912	+50.421%
2025-03-05	27.1300	27.461300	27.1200	27.4200	+2.620%	141,271	+49.818%
2025-03-04	26.6800	26.909800	26.4550	26.7200	+0.716%	133,436	+53.743%
2025-03-03	26.8700	26.950000	26.4732	26.5300	-0.785%	178,963	+54.844%
2025-02-28	26.6000	26.760000	26.4850	26.7400	-0.890%	114,760	+53.628%
2025-02-27	27.2800	27.280000	26.9800	26.9800	-1.820%	85,938	+52.261%
2025-02-26	27.5000	27.620000	27.3996	27.4800	+0.622%	123,565	+49.491%
2025-02-25	27.3600	27.360000	27.2400	27.3100	0.000%	108,141	+50.421%
2025-02-24	27.5300	27.540400	27.3100	27.3100	-0.871%	182,692	+50.421%
2025-02-21	27.7600	27.809900	27.4600	27.5500	-0.577%	137,697	+49.111%
2025-02-20	27.6700	27.770000	27.5600	27.7100	+1.168%	430,573	+48.250%
2025-02-19	27.3700	27.415000	27.3100	27.3900	+0.588%	179,695	+49.982%
2025-02-18	27.3400	27.380000	27.2100	27.2300	+0.074%	275,258	+50.863%
2025-02-14	27.1700	27.280000	27.1700	27.2100	+0.110%	91,211	+50.974%

.dark-mode .KDyBvY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KDyBvY{ color: #333333; background-color: white; border: 2px solid #333333; }DFEVDimensional Emerging Markets Value ETFstock NYSE ETF

DFEV
Dimensional Emerging Markets Value ETF
stock NYSE ETF