Dimensional - Emerging Ma... (DFEV)
AMEX: DFEV
· Real-Time Price · USD
32.19
0.12 (0.37%)
At close: Oct 03, 2025, 3:55 PM
DFEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 32.25 | 32.25 | 32.02 | 32.07 | 32.07 | -0.09% | 89,537 |
| Oct 1, 2025 | 32.04 | 32.13 | 32.03 | 32.10 | 32.10 | 0.66% | 99,000 |
| Sep 30, 2025 | 31.87 | 31.90 | 31.79 | 31.89 | 31.89 | 0.44% | 131,039 |
| Sep 29, 2025 | 31.75 | 31.88 | 31.63 | 31.75 | 31.75 | 0.51% | 229,300 |
| Sep 26, 2025 | 31.48 | 31.59 | 31.43 | 31.59 | 31.59 | -0.13% | 136,300 |
| Sep 25, 2025 | 31.65 | 31.72 | 31.53 | 31.63 | 31.63 | -0.57% | 170,600 |
| Sep 24, 2025 | 31.85 | 31.92 | 31.77 | 31.81 | 31.81 | -0.25% | 173,617 |
| Sep 23, 2025 | 31.91 | 32.03 | 31.85 | 31.89 | 31.89 | -1.51% | 172,300 |
| Sep 22, 2025 | 32.31 | 32.38 | 32.23 | 32.38 | 31.99 | 0.28% | 135,400 |
| Sep 19, 2025 | 32.36 | 32.38 | 32.18 | 32.29 | 31.90 | -0.19% | 170,400 |
| Sep 18, 2025 | 32.31 | 32.37 | 32.20 | 32.35 | 31.96 | -0.09% | 107,501 |
| Sep 17, 2025 | 32.47 | 32.69 | 32.31 | 32.38 | 31.99 | 0.09% | 129,700 |
| Sep 16, 2025 | 32.30 | 32.37 | 32.23 | 32.35 | 31.96 | 0.59% | 83,600 |
| Sep 15, 2025 | 32.19 | 32.20 | 32.13 | 32.16 | 31.77 | 0.41% | 80,100 |
| Sep 12, 2025 | 32.00 | 32.06 | 31.96 | 32.03 | 31.64 | 0.00% | 64,125 |
| Sep 11, 2025 | 31.88 | 32.05 | 31.74 | 32.03 | 31.64 | 0.98% | 82,600 |
| Sep 10, 2025 | 31.72 | 31.78 | 31.67 | 31.72 | 31.34 | 0.92% | 46,400 |
| Sep 9, 2025 | 31.48 | 31.58 | 31.40 | 31.43 | 31.06 | 0.19% | 59,645 |
| Sep 8, 2025 | 31.26 | 31.38 | 31.24 | 31.37 | 30.99 | 0.93% | 86,516 |
| Sep 5, 2025 | 31.17 | 31.23 | 30.99 | 31.08 | 30.71 | 0.97% | 97,415 |
Page 1 of 44