Dimensional ETF Trust Dimensional Emerging Markets Value ETF AMEX:DFEV Historical Prices

Below are the 464 trading days of historical prices for DFEV.

# Exchange Symbol Date Open High Low Close
464 AMEX DFEV Tue, Mar 5, 2024 25.67 25.67 25.67 25.67
463 AMEX DFEV Mon, Mar 4, 2024 25.75 25.75 25.66 25.68
462 AMEX DFEV Fri, Mar 1, 2024 25.56 25.73 25.52 25.70
461 AMEX DFEV Thu, Feb 29, 2024 25.48 25.48 25.29 25.35
460 AMEX DFEV Wed, Feb 28, 2024 25.50 25.50 25.25 25.27
459 AMEX DFEV Tue, Feb 27, 2024 25.59 25.64 25.59 25.62
458 AMEX DFEV Mon, Feb 26, 2024 25.66 25.68 25.57 25.63
457 AMEX DFEV Fri, Feb 23, 2024 25.76 25.83 25.72 25.82
456 AMEX DFEV Thu, Feb 22, 2024 25.78 25.81 25.68 25.79
455 AMEX DFEV Wed, Feb 21, 2024 25.49 25.57 25.46 25.54
454 AMEX DFEV Tue, Feb 20, 2024 25.50 25.55 25.43 25.48
453 AMEX DFEV Fri, Feb 16, 2024 25.27 25.45 25.27 25.41
452 AMEX DFEV Thu, Feb 15, 2024 25.08 25.21 25.08 25.20
451 AMEX DFEV Wed, Feb 14, 2024 25.04 25.10 24.98 25.10
450 AMEX DFEV Tue, Feb 13, 2024 24.88 24.88 24.62 24.73
449 AMEX DFEV Mon, Feb 12, 2024 24.96 25.26 24.96 25.15
448 AMEX DFEV Fri, Feb 9, 2024 25.03 25.07 24.88 25.05
447 AMEX DFEV Thu, Feb 8, 2024 25.08 25.10 24.96 25.00
446 AMEX DFEV Wed, Feb 7, 2024 25.15 25.23 25.09 25.18
445 AMEX DFEV Tue, Feb 6, 2024 25.03 25.16 24.97 25.16
444 AMEX DFEV Mon, Feb 5, 2024 24.66 24.74 24.56 24.70
443 AMEX DFEV Fri, Feb 2, 2024 24.72 24.72 24.60 24.72
442 AMEX DFEV Thu, Feb 1, 2024 24.74 24.82 24.66 24.80
441 AMEX DFEV Wed, Jan 31, 2024 24.59 24.74 24.52 24.53
440 AMEX DFEV Tue, Jan 30, 2024 24.42 24.58 24.42 24.58
439 AMEX DFEV Mon, Jan 29, 2024 24.73 24.76 24.62 24.72
438 AMEX DFEV Fri, Jan 26, 2024 24.55 24.60 24.52 24.59
437 AMEX DFEV Thu, Jan 25, 2024 24.54 24.56 24.41 24.53
436 AMEX DFEV Wed, Jan 24, 2024 24.54 24.54 24.34 24.38
435 AMEX DFEV Tue, Jan 23, 2024 24.00 24.05 23.93 24.02
434 AMEX DFEV Mon, Jan 22, 2024 23.89 24.04 23.89 23.99
433 AMEX DFEV Fri, Jan 19, 2024 23.96 24.11 23.88 24.10
432 AMEX DFEV Thu, Jan 18, 2024 23.90 23.93 23.82 23.88
431 AMEX DFEV Wed, Jan 17, 2024 23.73 23.80 23.69 23.76
430 AMEX DFEV Tue, Jan 16, 2024 24.32 24.32 24.13 24.13
429 AMEX DFEV Fri, Jan 12, 2024 24.78 24.82 24.66 24.68
428 AMEX DFEV Thu, Jan 11, 2024 24.60 24.60 24.40 24.53
427 AMEX DFEV Wed, Jan 10, 2024 24.52 24.52 24.43 24.51
426 AMEX DFEV Tue, Jan 9, 2024 24.56 24.57 24.46 24.49
425 AMEX DFEV Mon, Jan 8, 2024 24.66 24.86 24.66 24.86
424 AMEX DFEV Fri, Jan 5, 2024 24.81 25.01 24.81 24.89
423 AMEX DFEV Thu, Jan 4, 2024 24.81 24.88 24.75 24.76
422 AMEX DFEV Wed, Jan 3, 2024 24.70 24.84 24.69 24.79
421 AMEX DFEV Tue, Jan 2, 2024 24.97 25.01 24.85 24.93
420 AMEX DFEV Fri, Dec 29, 2023 25.16 25.27 25.14 25.20
419 AMEX DFEV Thu, Dec 28, 2023 25.07 25.27 25.07 25.19
418 AMEX DFEV Wed, Dec 27, 2023 24.97 25.03 24.94 25.00
417 AMEX DFEV Tue, Dec 26, 2023 24.77 24.88 24.77 24.85
416 AMEX DFEV Fri, Dec 22, 2023 24.67 24.72 24.59 24.65
415 AMEX DFEV Thu, Dec 21, 2023 24.52 24.68 24.52 24.68
414 AMEX DFEV Wed, Dec 20, 2023 24.39 24.48 24.16 24.16
413 AMEX DFEV Tue, Dec 19, 2023 24.54 24.65 24.54 24.60
412 AMEX DFEV Mon, Dec 18, 2023 24.62 24.64 24.53 24.48
411 AMEX DFEV Fri, Dec 15, 2023 24.63 24.70 24.57 24.58
410 AMEX DFEV Thu, Dec 14, 2023 24.47 24.73 24.47 24.73
409 AMEX DFEV Wed, Dec 13, 2023 24.07 24.44 23.95 24.44
408 AMEX DFEV Tue, Dec 12, 2023 24.06 24.13 23.98 24.12
407 AMEX DFEV Mon, Dec 11, 2023 24.02 24.13 23.98 24.12
406 AMEX DFEV Fri, Dec 8, 2023 23.93 24.04 23.89 23.98
405 AMEX DFEV Thu, Dec 7, 2023 24.07 24.10 23.99 24.09
404 AMEX DFEV Wed, Dec 6, 2023 24.11 24.17 23.99 23.99
403 AMEX DFEV Tue, Dec 5, 2023 23.99 24.06 23.95 24.05
402 AMEX DFEV Mon, Dec 4, 2023 24.23 24.28 24.13 24.14
401 AMEX DFEV Fri, Dec 1, 2023 24.16 24.39 24.12 24.39
400 AMEX DFEV Thu, Nov 30, 2023 24.21 24.23 24.09 24.23
399 AMEX DFEV Wed, Nov 29, 2023 24.20 24.29 24.17 24.19
398 AMEX DFEV Tue, Nov 28, 2023 24.22 24.37 24.22 24.34
397 AMEX DFEV Mon, Nov 27, 2023 24.11 24.18 24.10 24.14
396 AMEX DFEV Fri, Nov 24, 2023 23.98 24.24 23.98 24.20
395 AMEX DFEV Wed, Nov 22, 2023 24.13 24.15 24.05 24.10
394 AMEX DFEV Tue, Nov 21, 2023 24.28 24.29 24.16 24.19
393 AMEX DFEV Mon, Nov 20, 2023 24.16 24.32 24.14 24.29
392 AMEX DFEV Fri, Nov 17, 2023 23.98 24.07 23.98 24.06
391 AMEX DFEV Thu, Nov 16, 2023 23.98 24.09 23.93 24.02
390 AMEX DFEV Wed, Nov 15, 2023 24.17 24.25 24.11 24.13
389 AMEX DFEV Tue, Nov 14, 2023 23.84 24.08 23.82 24.06
388 AMEX DFEV Mon, Nov 13, 2023 23.34 23.53 23.34 23.46
387 AMEX DFEV Fri, Nov 10, 2023 23.30 23.43 23.24 23.42
386 AMEX DFEV Thu, Nov 9, 2023 23.47 23.52 23.25 23.27
385 AMEX DFEV Wed, Nov 8, 2023 23.48 23.55 23.40 23.42
384 AMEX DFEV Tue, Nov 7, 2023 23.58 23.64 23.45 23.61
383 AMEX DFEV Mon, Nov 6, 2023 23.84 23.85 23.72 23.75
382 AMEX DFEV Fri, Nov 3, 2023 23.51 23.65 23.51 23.60
381 AMEX DFEV Thu, Nov 2, 2023 23.18 23.28 23.14 23.28
380 AMEX DFEV Wed, Nov 1, 2023 22.69 22.92 22.69 22.90
379 AMEX DFEV Tue, Oct 31, 2023 22.56 22.69 22.55 22.65
378 AMEX DFEV Mon, Oct 30, 2023 22.90 22.91 22.73 22.82
377 AMEX DFEV Fri, Oct 27, 2023 22.79 22.82 22.58 22.60
376 AMEX DFEV Thu, Oct 26, 2023 22.57 22.73 22.57 22.69
375 AMEX DFEV Wed, Oct 25, 2023 22.85 22.89 22.74 22.79
374 AMEX DFEV Tue, Oct 24, 2023 22.81 23.02 22.81 23.01
373 AMEX DFEV Mon, Oct 23, 2023 22.62 22.78 22.58 22.69
372 AMEX DFEV Fri, Oct 20, 2023 22.89 22.98 22.81 22.82
371 AMEX DFEV Thu, Oct 19, 2023 23.15 23.31 23.09 23.09
370 AMEX DFEV Wed, Oct 18, 2023 23.39 23.46 23.27 23.28
369 AMEX DFEV Tue, Oct 17, 2023 23.52 23.75 23.52 23.66
368 AMEX DFEV Mon, Oct 16, 2023 23.53 23.73 23.53 23.71
367 AMEX DFEV Fri, Oct 13, 2023 23.59 23.65 23.48 23.53
366 AMEX DFEV Thu, Oct 12, 2023 23.70 23.76 23.48 23.57
365 AMEX DFEV Wed, Oct 11, 2023 23.70 23.72 23.62 23.68
364 AMEX DFEV Tue, Oct 10, 2023 23.48 23.68 23.48 23.64
363 AMEX DFEV Mon, Oct 9, 2023 23.19 23.37 23.17 23.35
362 AMEX DFEV Fri, Oct 6, 2023 23.19 23.51 23.11 23.47
361 AMEX DFEV Thu, Oct 5, 2023 23.07 23.19 23.03 23.15
360 AMEX DFEV Wed, Oct 4, 2023 23.15 23.15 23.02 23.07
359 AMEX DFEV Tue, Oct 3, 2023 23.32 23.36 23.16 23.23
358 AMEX DFEV Mon, Oct 2, 2023 23.62 23.62 23.47 23.54
357 AMEX DFEV Fri, Sep 29, 2023 23.82 23.86 23.61 23.67
356 AMEX DFEV Thu, Sep 28, 2023 23.49 23.68 23.49 23.66
355 AMEX DFEV Wed, Sep 27, 2023 23.64 23.64 23.46 23.53
354 AMEX DFEV Tue, Sep 26, 2023 23.61 23.65 23.48 23.53
353 AMEX DFEV Mon, Sep 25, 2023 23.75 23.86 23.75 23.86
352 AMEX DFEV Fri, Sep 22, 2023 24.05 24.05 23.88 23.91
351 AMEX DFEV Thu, Sep 21, 2023 23.74 23.77 23.65 23.66
350 AMEX DFEV Wed, Sep 20, 2023 24.10 24.26 23.96 24.06
349 AMEX DFEV Tue, Sep 19, 2023 24.12 24.13 24.01 24.03
348 AMEX DFEV Mon, Sep 18, 2023 24.58 24.67 24.55 24.11
347 AMEX DFEV Fri, Sep 15, 2023 24.75 24.76 24.62 24.63
346 AMEX DFEV Thu, Sep 14, 2023 24.64 24.77 24.63 24.75
345 AMEX DFEV Wed, Sep 13, 2023 24.52 24.58 24.44 24.50
344 AMEX DFEV Tue, Sep 12, 2023 24.43 24.52 24.43 24.48
343 AMEX DFEV Mon, Sep 11, 2023 24.61 24.66 24.55 24.62
342 AMEX DFEV Fri, Sep 8, 2023 24.40 24.50 24.38 24.43
341 AMEX DFEV Thu, Sep 7, 2023 24.41 24.42 24.31 24.36
340 AMEX DFEV Wed, Sep 6, 2023 24.58 24.69 24.52 24.54
339 AMEX DFEV Tue, Sep 5, 2023 24.74 24.74 24.63 24.63
338 AMEX DFEV Fri, Sep 1, 2023 24.78 24.78 24.63 24.70
337 AMEX DFEV Thu, Aug 31, 2023 24.61 24.62 24.45 24.49
336 AMEX DFEV Wed, Aug 30, 2023 24.65 24.75 24.64 24.67
335 AMEX DFEV Tue, Aug 29, 2023 24.51 24.76 24.51 24.76
334 AMEX DFEV Mon, Aug 28, 2023 24.37 24.51 24.37 24.49
333 AMEX DFEV Fri, Aug 25, 2023 24.20 24.29 24.13 24.27
332 AMEX DFEV Thu, Aug 24, 2023 24.32 24.36 24.18 24.18
331 AMEX DFEV Wed, Aug 23, 2023 24.30 24.37 24.09 24.33
330 AMEX DFEV Tue, Aug 22, 2023 24.06 24.06 23.89 23.95
329 AMEX DFEV Mon, Aug 21, 2023 23.97 23.98 23.82 23.94
328 AMEX DFEV Fri, Aug 18, 2023 23.89 23.98 23.83 23.97
327 AMEX DFEV Thu, Aug 17, 2023 24.21 24.22 23.99 24.01
326 AMEX DFEV Wed, Aug 16, 2023 24.12 24.18 24.01 24.01
325 AMEX DFEV Tue, Aug 15, 2023 24.34 24.34 24.16 24.19
324 AMEX DFEV Mon, Aug 14, 2023 24.31 24.41 24.20 24.36
323 AMEX DFEV Fri, Aug 11, 2023 24.64 24.67 24.52 24.56
322 AMEX DFEV Thu, Aug 10, 2023 24.88 25.11 24.78 24.82
321 AMEX DFEV Wed, Aug 9, 2023 24.85 24.92 24.76 24.87
320 AMEX DFEV Tue, Aug 8, 2023 24.79 24.84 24.65 24.80
319 AMEX DFEV Mon, Aug 7, 2023 25.04 25.05 24.94 25.01
318 AMEX DFEV Fri, Aug 4, 2023 25.17 25.24 25.00 25.03
317 AMEX DFEV Thu, Aug 3, 2023 24.96 25.05 24.92 24.98
316 AMEX DFEV Wed, Aug 2, 2023 25.18 25.18 24.90 24.93
315 AMEX DFEV Tue, Aug 1, 2023 25.63 25.63 25.44 25.51
314 AMEX DFEV Mon, Jul 31, 2023 25.69 25.88 25.69 25.86
313 AMEX DFEV Fri, Jul 28, 2023 25.75 25.82 25.71 25.82
312 AMEX DFEV Thu, Jul 27, 2023 25.52 25.52 25.26 25.30
311 AMEX DFEV Wed, Jul 26, 2023 25.45 25.59 25.41 25.55
310 AMEX DFEV Tue, Jul 25, 2023 25.48 25.52 25.43 25.47
309 AMEX DFEV Mon, Jul 24, 2023 25.02 25.28 24.99 25.18
308 AMEX DFEV Fri, Jul 21, 2023 24.99 25.02 24.91 24.93
307 AMEX DFEV Thu, Jul 20, 2023 24.95 25.00 24.90 24.93
306 AMEX DFEV Wed, Jul 19, 2023 25.06 25.08 24.94 25.00
305 AMEX DFEV Tue, Jul 18, 2023 25.13 25.15 25.01 25.04
304 AMEX DFEV Mon, Jul 17, 2023 25.07 25.19 25.01 25.19
303 AMEX DFEV Fri, Jul 14, 2023 25.09 25.11 25.02 25.07
302 AMEX DFEV Thu, Jul 13, 2023 25.00 25.14 24.96 25.11
301 AMEX DFEV Wed, Jul 12, 2023 24.80 24.94 24.79 24.94
300 AMEX DFEV Tue, Jul 11, 2023 24.38 24.51 24.38 24.51
299 AMEX DFEV Mon, Jul 10, 2023 24.19 24.32 24.18 24.32
298 AMEX DFEV Fri, Jul 7, 2023 24.19 24.37 24.16 24.31
297 AMEX DFEV Thu, Jul 6, 2023 24.21 24.22 24.00 24.09
296 AMEX DFEV Wed, Jul 5, 2023 24.56 24.56 24.42 24.43
295 AMEX DFEV Mon, Jul 3, 2023 24.65 24.72 24.61 24.63
294 AMEX DFEV Fri, Jun 30, 2023 24.33 24.43 24.32 24.37
293 AMEX DFEV Thu, Jun 29, 2023 24.02 24.20 24.02 24.13
292 AMEX DFEV Wed, Jun 28, 2023 24.20 24.26 24.16 24.25
291 AMEX DFEV Tue, Jun 27, 2023 24.29 24.35 24.23 24.33
290 AMEX DFEV Mon, Jun 26, 2023 24.14 24.18 24.07 24.10
289 AMEX DFEV Fri, Jun 23, 2023 24.07 24.07 23.96 24.00
288 AMEX DFEV Thu, Jun 22, 2023 24.34 24.41 24.32 24.35
287 AMEX DFEV Wed, Jun 21, 2023 24.44 24.55 24.39 24.51
286 AMEX DFEV Tue, Jun 20, 2023 24.84 24.95 24.59 24.43
285 AMEX DFEV Fri, Jun 16, 2023 25.02 25.07 24.96 24.96
284 AMEX DFEV Thu, Jun 15, 2023 24.96 25.10 24.95 25.06
283 AMEX DFEV Wed, Jun 14, 2023 24.85 25.00 24.78 24.96
282 AMEX DFEV Tue, Jun 13, 2023 24.80 24.86 24.72 24.80
281 AMEX DFEV Mon, Jun 12, 2023 24.59 24.64 24.53 24.63
280 AMEX DFEV Fri, Jun 9, 2023 24.57 24.69 24.56 24.66
279 AMEX DFEV Thu, Jun 8, 2023 24.36 24.54 24.36 24.54
278 AMEX DFEV Wed, Jun 7, 2023 24.40 24.48 24.28 24.31
277 AMEX DFEV Tue, Jun 6, 2023 24.19 24.42 24.18 24.36
276 AMEX DFEV Mon, Jun 5, 2023 24.14 24.21 24.12 24.12
275 AMEX DFEV Fri, Jun 2, 2023 24.01 24.14 24.01 24.12
274 AMEX DFEV Thu, Jun 1, 2023 23.48 23.75 23.45 23.72
273 AMEX DFEV Wed, May 31, 2023 23.46 23.46 23.26 23.39
272 AMEX DFEV Tue, May 30, 2023 23.77 23.77 23.57 23.62
271 AMEX DFEV Fri, May 26, 2023 23.59 23.76 23.57 23.72
270 AMEX DFEV Thu, May 25, 2023 23.52 23.52 23.36 23.39
269 AMEX DFEV Wed, May 24, 2023 23.64 23.64 23.51 23.51
268 AMEX DFEV Tue, May 23, 2023 23.80 23.85 23.64 23.64
267 AMEX DFEV Mon, May 22, 2023 24.02 24.06 23.96 23.96
266 AMEX DFEV Fri, May 19, 2023 23.90 23.90 23.80 23.82
265 AMEX DFEV Thu, May 18, 2023 23.84 23.88 23.74 23.82
264 AMEX DFEV Wed, May 17, 2023 23.80 23.88 23.71 23.84
263 AMEX DFEV Tue, May 16, 2023 23.89 23.90 23.77 23.77
262 AMEX DFEV Mon, May 15, 2023 23.92 24.02 23.86 23.98
261 AMEX DFEV Fri, May 12, 2023 23.81 23.81 23.64 23.67
260 AMEX DFEV Thu, May 11, 2023 23.90 23.99 23.80 23.92
259 AMEX DFEV Wed, May 10, 2023 24.17 24.20 24.05 24.13
258 AMEX DFEV Tue, May 9, 2023 24.14 24.20 24.14 24.17
257 AMEX DFEV Mon, May 8, 2023 24.23 24.38 24.23 24.29
256 AMEX DFEV Fri, May 5, 2023 23.99 24.17 23.98 24.16
255 AMEX DFEV Thu, May 4, 2023 23.76 23.92 23.76 23.90
254 AMEX DFEV Wed, May 3, 2023 23.62 23.76 23.60 23.60
253 AMEX DFEV Tue, May 2, 2023 23.80 23.80 23.60 23.62
252 AMEX DFEV Mon, May 1, 2023 23.83 23.95 23.78 23.79
251 AMEX DFEV Fri, Apr 28, 2023 23.80 23.90 23.80 23.88
250 AMEX DFEV Thu, Apr 27, 2023 23.65 23.79 23.62 23.77
249 AMEX DFEV Wed, Apr 26, 2023 23.74 23.74 23.48 23.49
248 AMEX DFEV Tue, Apr 25, 2023 23.52 23.53 23.38 23.40
247 AMEX DFEV Mon, Apr 24, 2023 23.72 23.77 23.71 23.75
246 AMEX DFEV Fri, Apr 21, 2023 23.75 23.75 23.59 23.72
245 AMEX DFEV Thu, Apr 20, 2023 23.96 24.05 23.88 23.93
244 AMEX DFEV Wed, Apr 19, 2023 23.97 24.01 23.92 23.95
243 AMEX DFEV Tue, Apr 18, 2023 24.17 24.19 24.06 24.14
242 AMEX DFEV Mon, Apr 17, 2023 24.10 24.12 23.98 24.11
241 AMEX DFEV Fri, Apr 14, 2023 24.07 24.08 23.90 23.97
240 AMEX DFEV Thu, Apr 13, 2023 24.13 24.13 24.02 24.10
239 AMEX DFEV Wed, Apr 12, 2023 23.99 23.99 23.80 23.82
238 AMEX DFEV Tue, Apr 11, 2023 23.75 23.81 23.71 23.78
237 AMEX DFEV Mon, Apr 10, 2023 23.24 23.50 23.24 23.50
236 AMEX DFEV Thu, Apr 6, 2023 23.36 23.47 23.27 23.38
235 AMEX DFEV Wed, Apr 5, 2023 23.48 23.51 23.32 23.36
234 AMEX DFEV Tue, Apr 4, 2023 23.51 23.59 23.48 23.56
233 AMEX DFEV Mon, Apr 3, 2023 23.47 23.58 23.44 23.56
232 AMEX DFEV Fri, Mar 31, 2023 23.45 23.46 23.32 23.38
231 AMEX DFEV Thu, Mar 30, 2023 23.38 23.40 23.28 23.37
230 AMEX DFEV Wed, Mar 29, 2023 23.15 23.21 23.10 23.15
229 AMEX DFEV Tue, Mar 28, 2023 23.16 23.16 23.02 23.10
228 AMEX DFEV Mon, Mar 27, 2023 22.85 22.90 22.79 22.90
227 AMEX DFEV Fri, Mar 24, 2023 22.71 22.96 22.71 22.94
226 AMEX DFEV Thu, Mar 23, 2023 23.19 23.32 23.01 23.08
225 AMEX DFEV Wed, Mar 22, 2023 22.89 23.20 22.89 22.90
224 AMEX DFEV Tue, Mar 21, 2023 22.84 22.88 22.75 22.82
223 AMEX DFEV Mon, Mar 20, 2023 22.74 22.74 22.59 22.69
222 AMEX DFEV Fri, Mar 17, 2023 22.81 22.81 22.57 22.60
221 AMEX DFEV Thu, Mar 16, 2023 22.48 22.67 22.16 22.66
220 AMEX DFEV Wed, Mar 15, 2023 22.35 22.40 22.19 22.40
219 AMEX DFEV Tue, Mar 14, 2023 22.84 22.84 22.62 22.71
218 AMEX DFEV Mon, Mar 13, 2023 22.79 23.02 22.75 22.84
217 AMEX DFEV Fri, Mar 10, 2023 22.85 23.05 22.84 22.84
216 AMEX DFEV Thu, Mar 9, 2023 23.21 23.29 22.98 22.99
215 AMEX DFEV Wed, Mar 8, 2023 23.40 23.52 23.37 23.44
214 AMEX DFEV Tue, Mar 7, 2023 23.62 23.62 23.32 23.35
213 AMEX DFEV Mon, Mar 6, 2023 23.67 23.71 23.61 23.61
212 AMEX DFEV Fri, Mar 3, 2023 23.57 23.72 23.55 23.69
211 AMEX DFEV Thu, Mar 2, 2023 23.29 23.44 23.24 23.44
210 AMEX DFEV Wed, Mar 1, 2023 23.36 23.36 23.24 23.33
209 AMEX DFEV Tue, Feb 28, 2023 22.98 23.02 22.88 22.88
208 AMEX DFEV Mon, Feb 27, 2023 23.04 23.14 23.02 23.10
207 AMEX DFEV Fri, Feb 24, 2023 23.02 23.04 22.92 22.97
206 AMEX DFEV Thu, Feb 23, 2023 23.54 23.56 23.33 23.46
205 AMEX DFEV Wed, Feb 22, 2023 23.35 23.40 23.24 23.30
204 AMEX DFEV Tue, Feb 21, 2023 23.55 23.62 23.41 23.41
203 AMEX DFEV Fri, Feb 17, 2023 23.46 23.50 23.36 23.50
202 AMEX DFEV Thu, Feb 16, 2023 23.30 23.65 23.30 23.56
201 AMEX DFEV Wed, Feb 15, 2023 23.44 23.57 23.43 23.57
200 AMEX DFEV Tue, Feb 14, 2023 23.67 23.78 23.59 23.66
199 AMEX DFEV Mon, Feb 13, 2023 23.67 23.73 23.57 23.68
198 AMEX DFEV Fri, Feb 10, 2023 23.60 23.60 23.47 23.55
197 AMEX DFEV Thu, Feb 9, 2023 23.86 23.86 23.59 23.66
196 AMEX DFEV Wed, Feb 8, 2023 23.70 23.71 23.52 23.61
195 AMEX DFEV Tue, Feb 7, 2023 23.43 23.71 23.43 23.66
194 AMEX DFEV Mon, Feb 6, 2023 23.48 23.57 23.41 23.54
193 AMEX DFEV Fri, Feb 3, 2023 23.97 23.97 23.70 23.74
192 AMEX DFEV Thu, Feb 2, 2023 24.31 24.31 24.10 24.13
191 AMEX DFEV Wed, Feb 1, 2023 24.20 24.44 24.08 24.39
190 AMEX DFEV Tue, Jan 31, 2023 24.00 24.13 23.95 24.13
189 AMEX DFEV Mon, Jan 30, 2023 24.17 24.17 24.02 24.02
188 AMEX DFEV Fri, Jan 27, 2023 24.46 24.50 24.37 24.45
187 AMEX DFEV Thu, Jan 26, 2023 24.58 24.58 24.41 24.52
186 AMEX DFEV Wed, Jan 25, 2023 24.24 24.40 24.15 24.40
185 AMEX DFEV Tue, Jan 24, 2023 24.34 24.41 24.26 24.37
184 AMEX DFEV Mon, Jan 23, 2023 24.33 24.53 24.31 24.42
183 AMEX DFEV Fri, Jan 20, 2023 24.05 24.29 24.04 24.25
182 AMEX DFEV Thu, Jan 19, 2023 23.83 24.01 23.83 23.97
181 AMEX DFEV Wed, Jan 18, 2023 24.08 24.09 23.78 23.79
180 AMEX DFEV Tue, Jan 17, 2023 23.92 23.95 23.84 23.95
179 AMEX DFEV Fri, Jan 13, 2023 23.86 24.02 23.86 24.02
178 AMEX DFEV Thu, Jan 12, 2023 23.86 23.92 23.66 23.89
177 AMEX DFEV Wed, Jan 11, 2023 23.70 23.82 23.68 23.81
176 AMEX DFEV Tue, Jan 10, 2023 23.64 23.72 23.53 23.71
175 AMEX DFEV Mon, Jan 9, 2023 23.72 23.79 23.62 23.63
174 AMEX DFEV Fri, Jan 6, 2023 23.29 23.53 23.16 23.51
173 AMEX DFEV Thu, Jan 5, 2023 22.98 23.04 22.92 23.00
172 AMEX DFEV Wed, Jan 4, 2023 22.94 23.13 22.84 23.12
171 AMEX DFEV Tue, Jan 3, 2023 22.83 22.86 22.63 22.67
170 AMEX DFEV Fri, Dec 30, 2022 22.75 22.77 22.51 22.61
169 AMEX DFEV Thu, Dec 29, 2022 22.66 22.76 22.64 22.76
168 AMEX DFEV Wed, Dec 28, 2022 22.69 22.73 22.47 22.50
167 AMEX DFEV Tue, Dec 27, 2022 22.65 22.85 22.62 22.78
166 AMEX DFEV Fri, Dec 23, 2022 22.41 22.44 22.31 22.44
165 AMEX DFEV Thu, Dec 22, 2022 22.46 22.46 22.25 22.39
164 AMEX DFEV Wed, Dec 21, 2022 22.50 22.63 22.44 22.62
163 AMEX DFEV Tue, Dec 20, 2022 22.47 22.55 22.45 22.48
162 AMEX DFEV Mon, Dec 19, 2022 22.92 22.92 22.65 22.49
161 AMEX DFEV Fri, Dec 16, 2022 22.74 22.78 22.67 22.70
160 AMEX DFEV Thu, Dec 15, 2022 23.01 23.01 22.61 22.65
159 AMEX DFEV Wed, Dec 14, 2022 23.10 23.12 22.93 23.05
158 AMEX DFEV Tue, Dec 13, 2022 23.51 23.51 23.07 23.10
157 AMEX DFEV Mon, Dec 12, 2022 23.07 23.07 22.82 23.01
156 AMEX DFEV Fri, Dec 9, 2022 23.11 23.14 22.98 22.98
155 AMEX DFEV Thu, Dec 8, 2022 23.11 23.11 22.97 23.00
154 AMEX DFEV Wed, Dec 7, 2022 22.95 22.95 22.82 22.85
153 AMEX DFEV Tue, Dec 6, 2022 23.06 23.13 22.97 23.01
152 AMEX DFEV Mon, Dec 5, 2022 23.27 23.27 23.04 23.08
151 AMEX DFEV Fri, Dec 2, 2022 23.11 23.32 23.09 23.27
150 AMEX DFEV Thu, Dec 1, 2022 23.38 23.42 23.20 23.26
149 AMEX DFEV Wed, Nov 30, 2022 23.23 23.39 23.03 23.31
148 AMEX DFEV Tue, Nov 29, 2022 22.77 22.84 22.74 22.84
147 AMEX DFEV Mon, Nov 28, 2022 22.45 22.52 22.34 22.35
146 AMEX DFEV Fri, Nov 25, 2022 22.47 22.50 22.41 22.44
145 AMEX DFEV Wed, Nov 23, 2022 22.20 22.36 22.20 22.36
144 AMEX DFEV Tue, Nov 22, 2022 22.02 22.17 22.02 22.15
143 AMEX DFEV Mon, Nov 21, 2022 21.99 21.99 21.90 21.99
142 AMEX DFEV Fri, Nov 18, 2022 22.22 22.22 22.06 22.14
141 AMEX DFEV Thu, Nov 17, 2022 21.99 22.28 21.99 22.26
140 AMEX DFEV Wed, Nov 16, 2022 22.41 22.41 22.24 22.24
139 AMEX DFEV Tue, Nov 15, 2022 22.86 22.86 22.56 22.68
138 AMEX DFEV Mon, Nov 14, 2022 22.60 22.60 22.40 22.46
137 AMEX DFEV Fri, Nov 11, 2022 22.32 22.48 22.25 22.43
136 AMEX DFEV Thu, Nov 10, 2022 21.87 22.07 21.79 22.07
135 AMEX DFEV Wed, Nov 9, 2022 21.61 21.64 21.35 21.35
134 AMEX DFEV Tue, Nov 8, 2022 21.63 21.80 21.56 21.70
133 AMEX DFEV Mon, Nov 7, 2022 21.57 21.69 21.51 21.56
132 AMEX DFEV Fri, Nov 4, 2022 21.41 21.51 21.29 21.48
131 AMEX DFEV Thu, Nov 3, 2022 20.52 20.76 20.52 20.71
130 AMEX DFEV Wed, Nov 2, 2022 20.82 20.93 20.57 20.57
129 AMEX DFEV Tue, Nov 1, 2022 20.98 20.98 20.67 20.74
128 AMEX DFEV Mon, Oct 31, 2022 20.44 20.55 20.41 20.51
127 AMEX DFEV Fri, Oct 28, 2022 20.67 20.82 20.64 20.82
126 AMEX DFEV Thu, Oct 27, 2022 20.90 21.04 20.86 20.86
125 AMEX DFEV Wed, Oct 26, 2022 20.85 21.06 20.84 20.95
124 AMEX DFEV Tue, Oct 25, 2022 20.67 20.86 20.67 20.82
123 AMEX DFEV Mon, Oct 24, 2022 20.77 20.77 20.58 20.68
122 AMEX DFEV Fri, Oct 21, 2022 20.91 21.37 20.91 21.29
121 AMEX DFEV Thu, Oct 20, 2022 21.06 21.20 20.95 20.99
120 AMEX DFEV Wed, Oct 19, 2022 20.80 20.94 20.78 20.81
119 AMEX DFEV Tue, Oct 18, 2022 21.22 21.22 20.88 20.99
118 AMEX DFEV Mon, Oct 17, 2022 20.85 21.07 20.85 21.00
117 AMEX DFEV Fri, Oct 14, 2022 20.86 20.86 20.50 20.52
116 AMEX DFEV Thu, Oct 13, 2022 20.31 20.87 20.26 20.80
115 AMEX DFEV Wed, Oct 12, 2022 20.65 20.75 20.65 20.70
114 AMEX DFEV Tue, Oct 11, 2022 20.74 20.86 20.62 20.70
113 AMEX DFEV Mon, Oct 10, 2022 21.02 21.05 20.88 20.90
112 AMEX DFEV Fri, Oct 7, 2022 21.31 21.31 21.03 21.07
111 AMEX DFEV Thu, Oct 6, 2022 21.38 21.49 21.38 21.44
110 AMEX DFEV Wed, Oct 5, 2022 21.48 21.53 21.31 21.48
109 AMEX DFEV Tue, Oct 4, 2022 21.35 21.57 21.34 21.52
108 AMEX DFEV Mon, Oct 3, 2022 20.70 20.99 20.70 20.95
107 AMEX DFEV Fri, Sep 30, 2022 20.50 20.71 20.50 20.54
106 AMEX DFEV Thu, Sep 29, 2022 20.60 20.60 20.34 20.52
105 AMEX DFEV Wed, Sep 28, 2022 20.60 20.92 20.60 20.89
104 AMEX DFEV Tue, Sep 27, 2022 21.07 21.09 20.78 20.86
103 AMEX DFEV Mon, Sep 26, 2022 21.09 21.09 20.82 20.89
102 AMEX DFEV Fri, Sep 23, 2022 21.58 21.58 21.27 21.37
101 AMEX DFEV Thu, Sep 22, 2022 21.97 21.97 21.85 21.92
100 AMEX DFEV Tue, Sep 20, 2022 22.20 22.28 22.16 22.22
99 AMEX DFEV Mon, Sep 19, 2022 22.62 22.81 22.60 22.39
98 AMEX DFEV Fri, Sep 16, 2022 22.71 22.84 22.69 22.80
97 AMEX DFEV Thu, Sep 15, 2022 23.09 23.14 22.94 22.96
96 AMEX DFEV Wed, Sep 14, 2022 23.10 23.16 23.05 23.15
95 AMEX DFEV Tue, Sep 13, 2022 23.31 23.31 22.94 22.94
94 AMEX DFEV Mon, Sep 12, 2022 23.55 23.66 23.54 23.61
93 AMEX DFEV Fri, Sep 9, 2022 23.37 23.37 23.31 23.36
92 AMEX DFEV Thu, Sep 8, 2022 22.92 23.03 22.89 23.03
91 AMEX DFEV Wed, Sep 7, 2022 22.89 23.15 22.86 23.14
90 AMEX DFEV Tue, Sep 6, 2022 23.12 23.12 22.93 22.96
89 AMEX DFEV Fri, Sep 2, 2022 23.23 23.30 23.01 23.03
88 AMEX DFEV Thu, Sep 1, 2022 23.21 23.25 23.07 23.24
87 AMEX DFEV Wed, Aug 31, 2022 23.52 23.52 23.29 23.29
86 AMEX DFEV Tue, Aug 30, 2022 23.60 23.60 23.23 23.29
85 AMEX DFEV Mon, Aug 29, 2022 23.52 23.59 23.48 23.48
84 AMEX DFEV Fri, Aug 26, 2022 23.99 23.99 23.58 23.60
83 AMEX DFEV Thu, Aug 25, 2022 23.82 23.89 23.71 23.89
82 AMEX DFEV Wed, Aug 24, 2022 23.41 23.65 23.41 23.57
81 AMEX DFEV Tue, Aug 23, 2022 23.46 23.63 23.46 23.55
80 AMEX DFEV Mon, Aug 22, 2022 23.38 23.42 23.36 23.38
79 AMEX DFEV Fri, Aug 19, 2022 23.59 23.60 23.51 23.55
78 AMEX DFEV Thu, Aug 18, 2022 23.81 23.81 23.68 23.74
77 AMEX DFEV Wed, Aug 17, 2022 23.85 23.98 23.83 23.87
76 AMEX DFEV Tue, Aug 16, 2022 23.91 24.00 23.90 23.97
75 AMEX DFEV Mon, Aug 15, 2022 23.92 23.92 23.81 23.87
74 AMEX DFEV Fri, Aug 12, 2022 23.87 24.07 23.86 24.06
73 AMEX DFEV Thu, Aug 11, 2022 23.89 23.97 23.74 23.76
72 AMEX DFEV Wed, Aug 10, 2022 23.82 23.82 23.62 23.74
71 AMEX DFEV Tue, Aug 9, 2022 23.50 23.50 23.39 23.42
70 AMEX DFEV Mon, Aug 8, 2022 23.44 23.49 23.40 23.44
69 AMEX DFEV Fri, Aug 5, 2022 23.13 23.27 23.11 23.27
68 AMEX DFEV Thu, Aug 4, 2022 23.15 23.22 23.10 23.19
67 AMEX DFEV Wed, Aug 3, 2022 23.05 23.15 22.97 23.12
66 AMEX DFEV Tue, Aug 2, 2022 23.07 23.26 22.99 23.05
65 AMEX DFEV Mon, Aug 1, 2022 23.28 23.39 23.17 23.27
64 AMEX DFEV Fri, Jul 29, 2022 23.26 23.39 23.20 23.38
63 AMEX DFEV Thu, Jul 28, 2022 23.21 23.35 23.05 23.32
62 AMEX DFEV Wed, Jul 27, 2022 22.96 23.23 22.94 23.21
61 AMEX DFEV Tue, Jul 26, 2022 23.02 23.03 22.85 22.86
60 AMEX DFEV Mon, Jul 25, 2022 22.90 23.00 22.90 22.98
59 AMEX DFEV Fri, Jul 22, 2022 22.92 22.96 22.77 22.82
58 AMEX DFEV Thu, Jul 21, 2022 22.86 22.98 22.77 22.98
57 AMEX DFEV Wed, Jul 20, 2022 22.93 22.93 22.73 22.82
56 AMEX DFEV Tue, Jul 19, 2022 22.81 22.93 22.78 22.92
55 AMEX DFEV Mon, Jul 18, 2022 22.67 22.70 22.46 22.52
54 AMEX DFEV Fri, Jul 15, 2022 22.15 22.27 22.04 22.27
53 AMEX DFEV Thu, Jul 14, 2022 22.15 22.26 22.01 22.22
52 AMEX DFEV Wed, Jul 13, 2022 22.28 22.57 22.24 22.46
51 AMEX DFEV Tue, Jul 12, 2022 22.54 22.66 22.50 22.54
50 AMEX DFEV Mon, Jul 11, 2022 22.78 22.78 22.62 22.64
49 AMEX DFEV Fri, Jul 8, 2022 22.97 23.12 22.93 23.07
48 AMEX DFEV Thu, Jul 7, 2022 22.97 23.05 22.97 23.01
47 AMEX DFEV Wed, Jul 6, 2022 22.59 22.65 22.50 22.60
46 AMEX DFEV Tue, Jul 5, 2022 22.76 22.84 22.57 22.77
45 AMEX DFEV Fri, Jul 1, 2022 23.04 23.17 22.92 23.16
44 AMEX DFEV Thu, Jun 30, 2022 23.18 23.40 23.10 23.33
43 AMEX DFEV Wed, Jun 29, 2022 23.50 23.52 23.27 23.44
42 AMEX DFEV Tue, Jun 28, 2022 23.87 23.87 23.50 23.51
41 AMEX DFEV Mon, Jun 27, 2022 23.57 23.61 23.36 23.47
40 AMEX DFEV Fri, Jun 24, 2022 23.30 23.40 23.17 23.40
39 AMEX DFEV Thu, Jun 23, 2022 23.10 23.12 22.89 23.01
38 AMEX DFEV Wed, Jun 22, 2022 23.45 23.45 22.97 23.09
37 AMEX DFEV Tue, Jun 21, 2022 23.58 23.73 23.54 23.52
36 AMEX DFEV Fri, Jun 17, 2022 23.52 23.54 23.36 23.45
35 AMEX DFEV Thu, Jun 16, 2022 23.45 23.56 23.32 23.45
34 AMEX DFEV Wed, Jun 15, 2022 23.92 24.27 23.82 24.12
33 AMEX DFEV Mon, Jun 13, 2022 23.84 23.88 23.57 23.60
32 AMEX DFEV Fri, Jun 10, 2022 24.53 24.53 24.31 24.35
31 AMEX DFEV Thu, Jun 9, 2022 24.94 24.96 24.63 24.65
30 AMEX DFEV Wed, Jun 8, 2022 25.23 25.23 24.99 25.02
29 AMEX DFEV Tue, Jun 7, 2022 25.02 25.21 25.02 25.21
28 AMEX DFEV Mon, Jun 6, 2022 25.47 25.47 25.08 25.14
27 AMEX DFEV Fri, Jun 3, 2022 25.23 25.26 25.02 25.13
26 AMEX DFEV Thu, Jun 2, 2022 25.21 25.43 25.10 25.43
25 AMEX DFEV Wed, Jun 1, 2022 25.38 25.38 25.00 25.07
24 AMEX DFEV Tue, May 31, 2022 25.54 25.54 25.14 25.14
23 AMEX DFEV Fri, May 27, 2022 24.98 25.03 24.94 24.99
22 AMEX DFEV Thu, May 26, 2022 24.54 24.85 24.54 24.84
21 AMEX DFEV Wed, May 25, 2022 24.43 24.59 24.37 24.53
20 AMEX DFEV Tue, May 24, 2022 24.59 24.59 24.28 24.46
19 AMEX DFEV Mon, May 23, 2022 24.66 24.89 24.66 24.77
18 AMEX DFEV Fri, May 20, 2022 24.62 24.67 24.30 24.57
17 AMEX DFEV Thu, May 19, 2022 24.21 24.42 24.17 24.36
16 AMEX DFEV Wed, May 18, 2022 24.41 24.46 24.04 24.07
15 AMEX DFEV Tue, May 17, 2022 24.55 24.55 24.36 24.51
14 AMEX DFEV Mon, May 16, 2022 24.02 24.21 23.99 24.13
13 AMEX DFEV Fri, May 13, 2022 23.88 24.12 23.88 24.12
12 AMEX DFEV Thu, May 12, 2022 23.65 23.72 23.43 23.71
11 AMEX DFEV Wed, May 11, 2022 24.02 24.22 23.95 23.95
10 AMEX DFEV Tue, May 10, 2022 24.18 24.23 23.89 24.04
9 AMEX DFEV Mon, May 9, 2022 24.27 24.37 24.02 24.06
8 AMEX DFEV Fri, May 6, 2022 24.66 24.82 24.57 24.72
7 AMEX DFEV Thu, May 5, 2022 25.15 25.15 24.73 24.91
6 AMEX DFEV Wed, May 4, 2022 25.26 25.79 25.14 25.77
5 AMEX DFEV Tue, May 3, 2022 25.24 25.45 25.24 25.39
4 AMEX DFEV Mon, May 2, 2022 25.08 25.22 24.88 25.19
3 AMEX DFEV Fri, Apr 29, 2022 25.60 25.60 25.23 25.23
2 AMEX DFEV Thu, Apr 28, 2022 25.35 25.40 25.06 25.40
1 AMEX DFEV Wed, Apr 27, 2022 24.89 25.13 24.89 25.06
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024