Dimensional - Emerging Ma... (DFEV)
AMEX: DFEV
· Real-Time Price · USD
31.27
0.45 (1.46%)
At close: Aug 22, 2025, 3:59 PM
31.27
0.00%
After-hours: Aug 22, 2025, 05:29 PM EDT
DFEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 30.92 | 31.31 | 30.90 | 31.27 | 31.27 | 1.46% | 111,780 |
| Aug 21, 2025 | 30.83 | 30.86 | 30.76 | 30.82 | 30.82 | -0.03% | 54,432 |
| Aug 20, 2025 | 30.83 | 30.86 | 30.72 | 30.83 | 30.83 | -0.16% | 79,910 |
| Aug 19, 2025 | 31.01 | 31.01 | 30.82 | 30.88 | 30.88 | -0.55% | 72,000 |
| Aug 18, 2025 | 30.98 | 31.05 | 30.98 | 31.05 | 31.05 | 0.49% | 99,708 |
| Aug 15, 2025 | 30.92 | 30.98 | 30.86 | 30.90 | 30.90 | 0.23% | 67,527 |
| Aug 14, 2025 | 30.85 | 30.91 | 30.78 | 30.83 | 30.83 | -1.00% | 114,000 |
| Aug 13, 2025 | 31.15 | 31.19 | 31.11 | 31.14 | 31.14 | 0.35% | 130,900 |
| Aug 12, 2025 | 30.75 | 31.05 | 30.75 | 31.03 | 31.03 | 1.37% | 76,500 |
| Aug 11, 2025 | 30.68 | 30.70 | 30.54 | 30.61 | 30.61 | -0.16% | 96,739 |
| Aug 8, 2025 | 30.58 | 30.68 | 30.58 | 30.66 | 30.66 | 0.00% | 63,510 |
| Aug 7, 2025 | 30.76 | 30.78 | 30.60 | 30.66 | 30.66 | 0.46% | 112,700 |
| Aug 6, 2025 | 30.45 | 30.53 | 30.40 | 30.52 | 30.52 | 0.46% | 106,500 |
| Aug 5, 2025 | 30.41 | 30.45 | 30.32 | 30.38 | 30.38 | 0.46% | 146,500 |
| Aug 4, 2025 | 30.33 | 30.35 | 30.17 | 30.24 | 30.24 | 0.90% | 111,108 |
| Aug 1, 2025 | 30.11 | 30.11 | 29.87 | 29.97 | 29.97 | -0.37% | 74,634 |
| Jul 31, 2025 | 30.24 | 30.24 | 30.07 | 30.08 | 30.08 | -1.09% | 180,015 |
| Jul 30, 2025 | 30.51 | 30.55 | 30.34 | 30.41 | 30.41 | -0.56% | 94,100 |
| Jul 29, 2025 | 30.63 | 30.67 | 30.57 | 30.58 | 30.58 | 0.00% | 113,809 |
| Jul 28, 2025 | 30.66 | 30.68 | 30.51 | 30.58 | 30.58 | -0.81% | 182,123 |