MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFEV — Dimensional Emerging Markets Value ETF
NYSE ArcaDimensional Emerging Markets Value ETF
$43.06
+0.68(+1.60%)
- O
- 42.96
- H
- 43.13
- L
- 42.76
- V
- 153.99K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.06
Period Return+64.29%
Period High$44.95
Period Low$26.10
Avg Daily Volume174.2K
Total Trading Days365
DFEV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.96 | $43.13 | $42.76 | $43.06 | +$0.68 | +1.60% | 153,989 | $42.93 | $42.76 $43.13 |
| Oct 1, 2026 | $42.29 | $42.44 | $42.00 | $42.38 | $-0.02 | -0.05% | 226,070 | $42.25 | $42.00 $42.44 |
| Sep 30, 2026 | $42.60 | $42.67 | $42.31 | $42.40 | $-0.25 | -0.59% | 227,292 | $42.42 | $42.31 $42.67 |
| Sep 29, 2026 | $42.61 | $42.71 | $42.41 | $42.65 | +$0.11 | +0.26% | 194,850 | $42.59 | $42.41 $42.71 |
| Sep 28, 2026 | $42.57 | $42.66 | $42.18 | $42.54 | $-0.30 | -0.70% | 264,476 | $42.51 | $42.18 $42.66 |
| Sep 25, 2026 | $42.67 | $42.89 | $42.53 | $42.84 | +$0.47 | +1.11% | 195,389 | $42.72 | $42.53 $42.89 |
| Sep 24, 2026 | $42.61 | $42.68 | $42.23 | $42.37 | $-0.23 | -0.54% | 296,938 | $42.45 | $42.23 $42.68 |
| Sep 23, 2026 | $42.99 | $42.99 | $42.48 | $42.60 | $-0.81 | -1.87% | 321,039 | $42.69 | $42.48 $42.99 |
| Sep 22, 2026 | $43.09 | $43.48 | $43.09 | $43.41 | $-0.43 | -0.98% | 213,020 | $43.31 | $43.09 $43.48 |
| Sep 21, 2026 | $43.52 | $43.87 | $43.42 | $43.84 | +$0.97 | +2.26% | 179,576 | $43.73 | $43.42 $43.87 |
| Sep 18, 2026 | $42.77 | $42.90 | $42.59 | $42.87 | $-0.09 | -0.21% | 184,607 | $42.76 | $42.59 $42.90 |
| Sep 17, 2026 | $42.88 | $43.02 | $42.79 | $42.96 | +$0.64 | +1.51% | 263,993 | $42.95 | $42.79 $43.02 |
| Sep 16, 2026 | $42.68 | $42.77 | $41.99 | $42.32 | +$0.11 | +0.26% | 272,714 | $42.42 | $41.99 $42.77 |
| Sep 15, 2026 | $42.36 | $42.36 | $42.05 | $42.21 | $-0.20 | -0.46% | 294,420 | $42.19 | $42.05 $42.36 |
| Sep 14, 2026 | $42.42 | $42.72 | $42.29 | $42.41 | $-0.96 | -2.20% | 287,305 | $42.58 | $42.29 $42.72 |
| Sep 11, 2026 | $43.43 | $43.44 | $43.24 | $43.36 | +$0.55 | +1.28% | 178,747 | $43.35 | $43.24 $43.44 |
| Sep 10, 2026 | $43.00 | $43.09 | $42.73 | $42.81 | $-0.82 | -1.88% | 193,340 | $42.91 | $42.73 $43.09 |
| Sep 9, 2026 | $43.69 | $43.85 | $43.47 | $43.63 | +$0.12 | +0.28% | 201,838 | $43.67 | $43.47 $43.85 |
| Sep 8, 2026 | $43.61 | $43.74 | $43.44 | $43.51 | $-0.23 | -0.53% | 368,862 | $43.61 | $43.44 $43.74 |
| Sep 4, 2026 | $43.21 | $43.74 | $43.21 | $43.74 | +$0.68 | +1.58% | 197,358 | $43.57 | $43.21 $43.74 |
| Sep 3, 2026 | $42.81 | $43.10 | $42.59 | $43.06 | +$0.11 | +0.26% | 289,301 | $42.95 | $42.59 $43.10 |
| Sep 2, 2026 | $42.74 | $42.96 | $42.67 | $42.95 | +$0.32 | +0.75% | 185,017 | $42.85 | $42.67 $42.96 |
| Sep 1, 2026 | $42.72 | $43.09 | $42.50 | $42.63 | $-0.01 | -0.02% | 177,481 | $42.74 | $42.50 $43.09 |
| Aug 31, 2026 | $42.83 | $42.84 | $42.50 | $42.64 | +$0.05 | +0.12% | 248,224 | $42.65 | $42.50 $42.84 |
| Aug 28, 2026 | $42.89 | $43.07 | $42.49 | $42.59 | $-0.08 | -0.19% | 218,809 | $42.68 | $42.49 $43.07 |
| Aug 27, 2026 | $42.68 | $42.74 | $42.47 | $42.67 | +$0.36 | +0.85% | 197,210 | $42.62 | $42.47 $42.74 |
| Aug 26, 2026 | $42.38 | $42.52 | $42.31 | $42.31 | +$0.02 | +0.04% | 194,906 | $42.39 | $42.31 $42.52 |
| Aug 25, 2026 | $42.17 | $42.35 | $42.05 | $42.30 | +$0.64 | +1.52% | 196,182 | $42.23 | $42.05 $42.35 |
| Aug 24, 2026 | $41.79 | $41.79 | $41.45 | $41.66 | $-0.27 | -0.64% | 208,544 | $41.64 | $41.45 $41.79 |
| Aug 21, 2026 | $42.14 | $42.14 | $41.88 | $41.93 | +$0.12 | +0.29% | 230,264 | $41.98 | $41.88 $42.14 |