DFEV ETF Historical Prices: Dimensional Emerging Markets Value ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

DFEV Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

DFEV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily127 records

Showing 1-50 of 127

Scroll for more columns

DFEV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 28, 2026	40.76	40.93	40.61	40.94	40.94	265.76K
Oct 27, 2026	40.27	40.50	40.15	40.43	40.43	657.83K
Oct 26, 2026	39.75	40.07	39.64	39.94	39.94	473.14K
Oct 23, 2026	39.81	40.05	39.80	40.00	40.00	389.89K
Oct 22, 2026	40.23	40.34	39.85	40.00	40.00	291.94K
Oct 21, 2026	41.20	41.20	40.85	41.08	41.08	278.71K
Oct 20, 2026	40.54	40.98	40.49	40.81	40.81	397.92K
Oct 19, 2026	41.17	41.17	40.83	40.86	40.86	308.88K
Oct 16, 2026	41.09	41.14	40.52	40.65	40.65	235.14K
Oct 15, 2026	40.80	41.31	40.68	41.30	41.30	279.33K
Oct 14, 2026	41.73	41.87	41.41	41.54	41.54	212.77K
Oct 13, 2026	41.96	42.22	41.96	42.17	42.17	720.57K
Oct 12, 2026	42.52	42.52	42.23	42.30	42.30	250.86K
Oct 9, 2026	42.56	42.60	42.44	42.58	42.58	1.12M
Oct 8, 2026	42.39	42.48	41.96	42.16	42.16	330.92K
Oct 7, 2026	42.58	42.85	42.47	42.79	42.79	638.71K
Oct 6, 2026	43.38	43.38	43.09	43.12	43.12	215.69K
Oct 5, 2026	43.24	43.41	43.16	43.32	43.32	242.40K
Oct 2, 2026	42.96	43.13	42.76	43.06	43.06	153.99K
Oct 1, 2026	42.29	42.44	41.99	42.38	42.38	226.07K
Sep 30, 2026	42.60	42.67	42.31	42.40	42.40	227.29K
Sep 29, 2026	42.61	42.71	42.41	42.65	42.65	194.82K
Sep 28, 2026	42.57	42.66	42.17	42.54	42.54	263.94K
Sep 25, 2026	42.67	42.89	42.53	42.84	42.84	194.37K
Sep 24, 2026	42.61	42.68	42.23	42.37	42.37	296.94K
Sep 23, 2026	42.99	42.99	42.48	42.60	42.60	312.99K
Sep 22, 2026	43.09	43.48	43.09	43.41	43.41	213.02K
Sep 21, 2026	43.52	43.87	43.42	43.84	43.42	179.57K
Sep 18, 2026	42.77	42.90	42.59	42.87	42.46	184.61K
Sep 17, 2026	42.88	43.02	42.79	42.96	42.55	263.99K
Sep 16, 2026	42.68	42.77	41.99	42.32	41.91	272.71K
Sep 15, 2026	42.36	42.36	42.05	42.21	41.80	294.42K
Sep 14, 2026	42.42	42.72	42.29	42.41	42.00	287.30K
Sep 11, 2026	43.43	43.44	43.23	43.36	42.94	178.75K
Sep 10, 2026	43.00	43.09	42.73	42.81	42.40	193.34K
Sep 9, 2026	43.69	43.85	43.47	43.63	43.21	201.84K
Sep 8, 2026	43.61	43.74	43.44	43.51	43.09	368.86K
Sep 4, 2026	43.21	43.74	43.21	43.74	43.32	197.36K
Sep 3, 2026	42.81	43.10	42.59	43.06	42.65	289.30K
Sep 2, 2026	42.74	42.96	42.67	42.95	42.54	185.02K
Sep 1, 2026	42.72	43.09	42.49	42.63	42.22	177.48K
Aug 31, 2026	42.83	42.84	42.50	42.64	42.23	248.22K
Aug 28, 2026	42.89	43.07	42.49	42.59	42.18	218.81K
Aug 27, 2026	42.68	42.74	42.47	42.67	42.26	197.21K
Aug 26, 2026	42.38	42.52	42.31	42.31	41.90	194.91K
Aug 25, 2026	42.17	42.34	42.05	42.30	41.89	196.18K
Aug 24, 2026	41.79	41.79	41.45	41.66	41.26	208.54K
Aug 21, 2026	42.14	42.14	41.88	41.93	41.53	230.26K
Aug 20, 2026	41.60	41.92	41.57	41.81	41.41	197.69K
Aug 19, 2026	41.94	41.94	41.52	41.67	41.27	210.73K

Show:

of 127

Source: Daily exchange trading data. Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price: The price at which the ETF opened for trading at the start of the trading session.
High Price: The highest price at which the ETF traded during the trading session.
Low Price: The lowest price at which the ETF traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges: High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum: Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation: Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends: Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Dimensional Emerging Markets Value ETF Historical Prices

What is OHLC data for DFEV?

OHLC stands for Open, High, Low, Close - the four key price points for DFEV during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for DFEV?

The adjusted close price for DFEV is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does DFEV price history go?

DFEV historical price data is available from the ETF's inception on Apr 26, 2022. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for DFEV data?

DFEV historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for DFEV?

Trading volume for DFEV indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.

DFEV Historical Price Chart: Trends & Patterns

DFEV Historical Price Data Table

Filter Historical Data

Understanding Historical ETF Price Data & OHLC Metrics

Using Historical Prices for Technical Analysis

Frequently Asked Questions About Dimensional Emerging Markets Value ETF Historical Prices