Dimensional Emerging Markets Value ETF (DFEV)

DFEV
🏛️ 美国 →
31.59
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 22.75 22.77 22.51 22.61 0.2M
2022-12-29 22.66 22.76 22.64 22.76 0.1M
2022-12-28 22.69 22.73 22.47 22.50 0.2M
2022-12-27 22.65 22.85 22.62 22.78 0.1M
2022-12-23 22.41 22.44 22.31 22.44 0.1M
2022-12-22 22.46 22.46 22.25 22.39 0.2M
2022-12-21 22.50 22.63 22.44 22.62 0.1M
2022-12-20 22.47 22.55 22.45 22.48 0.1M
2022-12-19 22.92 22.92 22.65 22.70 0.1M
2022-12-16 22.74 22.78 22.67 22.70 0.2M
2022-12-15 23.01 23.01 22.61 22.65 0.1M
2022-12-14 23.10 23.12 22.93 23.05 0.1M
2022-12-13 23.51 23.51 23.07 23.10 0.1M
2022-12-12 23.07 23.07 22.82 23.01 0.4M
2022-12-09 23.11 23.14 22.98 22.98 1.0M
2022-12-08 23.11 23.11 22.97 23.00 0.2M
2022-12-07 22.95 22.95 22.82 22.85 0.6M
2022-12-06 23.06 23.13 22.97 23.01 0.3M
2022-12-05 23.27 23.27 23.04 23.08 0.3M
2022-12-02 23.11 23.32 23.09 23.27 0.2M
2022-12-01 23.38 23.42 23.20 23.26 0.1M
2022-11-30 23.23 23.39 23.03 23.31 0.2M
2022-11-29 22.77 22.84 22.74 22.84 0.2M
2022-11-28 22.45 22.52 22.34 22.35 0.0M
2022-11-25 22.47 22.50 22.41 22.44 0.0M
2022-11-23 22.20 22.36 22.20 22.36 0.1M
2022-11-22 22.02 22.17 22.02 22.15 0.3M
2022-11-21 21.99 21.99 21.90 21.99 0.1M
2022-11-18 22.22 22.22 22.06 22.14 0.1M
2022-11-17 21.99 22.28 21.99 22.26 0.1M
2022-11-16 22.41 22.41 22.24 22.24 0.1M
2022-11-15 22.86 22.86 22.56 22.68 0.2M
2022-11-14 22.60 22.60 22.40 22.46 0.1M
2022-11-11 22.32 22.48 22.25 22.43 0.0M
2022-11-10 21.87 22.07 21.79 22.07 0.0M
2022-11-09 21.61 21.64 21.35 21.35 0.1M
2022-11-08 21.63 21.80 21.56 21.70 0.2M
2022-11-07 21.57 21.69 21.51 21.56 0.1M
2022-11-04 21.41 21.51 21.29 21.48 0.1M
2022-11-03 20.52 20.76 20.52 20.71 0.2M
2022-11-02 20.82 20.93 20.57 20.57 0.1M
2022-11-01 20.98 20.98 20.67 20.74 0.1M
2022-10-31 20.44 20.55 20.41 20.51 0.1M
2022-10-28 20.67 20.82 20.64 20.82 0.1M
2022-10-27 20.90 21.04 20.86 20.86 0.1M
2022-10-26 20.85 21.06 20.84 20.95 0.2M
2022-10-25 20.67 20.86 20.67 20.82 0.2M
2022-10-24 20.77 20.77 20.58 20.68 0.2M
2022-10-21 20.91 21.37 20.91 21.29 0.1M
2022-10-20 21.06 21.20 20.95 20.99 0.0M
2022-10-19 20.80 20.94 20.78 20.81 0.1M
2022-10-18 21.22 21.22 20.88 20.99 0.1M
2022-10-17 20.85 21.07 20.85 21.00 0.1M
2022-10-14 20.86 20.86 20.50 20.52 0.1M
2022-10-13 20.31 20.87 20.26 20.80 0.1M
2022-10-12 20.65 20.75 20.65 20.70 0.1M
2022-10-11 20.74 20.86 20.62 20.70 0.1M
2022-10-10 21.02 21.05 20.88 20.90 0.1M
2022-10-07 21.31 21.31 21.03 21.07 0.1M
2022-10-06 21.38 21.49 21.38 21.44 0.0M
2022-10-05 21.48 21.53 21.31 21.48 0.5M
2022-10-04 21.35 21.57 21.34 21.52 0.2M
2022-10-03 20.70 20.99 20.70 20.95 0.1M
2022-09-30 20.50 20.71 20.50 20.54 0.2M
2022-09-29 20.60 20.60 20.34 20.52 0.2M
2022-09-28 20.60 20.92 20.60 20.89 0.3M
2022-09-27 21.07 21.09 20.78 20.86 0.1M
2022-09-26 21.09 21.09 20.82 20.89 0.2M
2022-09-23 21.58 21.58 21.27 21.37 0.1M
2022-09-22 21.97 21.97 21.85 21.92 0.1M
2022-09-21 22.17 22.28 21.98 22.00 0.1M
2022-09-20 22.20 22.28 22.16 22.22 0.1M
2022-09-19 22.62 22.81 22.60 22.81 0.1M
2022-09-16 22.71 22.84 22.69 22.80 0.1M
2022-09-15 23.09 23.14 22.94 22.96 0.1M
2022-09-14 23.10 23.16 23.05 23.15 0.1M
2022-09-13 23.31 23.31 22.94 22.94 0.1M
2022-09-12 23.55 23.66 23.54 23.61 0.1M
2022-09-09 23.37 23.37 23.31 23.36 0.0M
2022-09-08 22.92 23.03 22.89 23.03 0.5M
2022-09-07 22.89 23.15 22.86 23.14 0.1M
2022-09-06 23.12 23.12 22.93 22.96 0.0M
2022-09-02 23.23 23.30 23.01 23.03 0.1M
2022-09-01 23.21 23.25 23.07 23.24 0.1M
2022-08-31 23.52 23.52 23.29 23.29 0.1M
2022-08-30 23.60 23.60 23.23 23.29 0.1M
2022-08-29 23.52 23.59 23.48 23.48 0.0M
2022-08-26 23.99 23.99 23.58 23.60 0.3M
2022-08-25 23.82 23.89 23.71 23.89 0.1M
2022-08-24 23.41 23.65 23.41 23.57 0.1M
2022-08-23 23.46 23.63 23.46 23.55 0.1M
2022-08-22 23.38 23.42 23.36 23.38 0.1M
2022-08-19 23.59 23.60 23.51 23.55 0.1M
2022-08-18 23.81 23.81 23.68 23.74 0.1M
2022-08-17 23.85 23.98 23.83 23.87 0.1M
2022-08-16 23.91 24.00 23.90 23.97 0.1M
2022-08-15 23.92 23.92 23.81 23.87 0.1M
2022-08-12 23.87 24.07 23.86 24.06 0.1M
2022-08-11 23.89 23.97 23.74 23.76 0.1M
2022-08-10 23.82 23.82 23.62 23.74 0.1M
2022-08-09 23.50 23.50 23.39 23.42 0.1M
2022-08-08 23.44 23.49 23.40 23.44 0.1M
2022-08-05 23.13 23.27 23.11 23.27 0.0M
2022-08-04 23.15 23.22 23.10 23.19 0.0M
2022-08-03 23.05 23.15 22.97 23.12 0.1M
2022-08-02 23.07 23.26 22.99 23.05 0.1M
2022-08-01 23.28 23.39 23.17 23.27 0.0M
2022-07-29 23.26 23.39 23.20 23.38 0.0M
2022-07-28 23.21 23.35 23.05 23.32 0.5M
2022-07-27 22.96 23.23 22.94 23.21 0.3M
2022-07-26 23.02 23.03 22.85 22.86 0.1M
2022-07-25 22.90 23.00 22.90 22.98 0.0M
2022-07-22 22.92 22.96 22.77 22.82 0.1M
2022-07-21 22.86 22.98 22.77 22.98 0.1M
2022-07-20 22.93 22.93 22.73 22.82 0.1M
2022-07-19 22.81 22.93 22.78 22.92 0.1M
2022-07-18 22.67 22.70 22.46 22.52 0.1M
2022-07-15 22.15 22.27 22.04 22.27 0.0M
2022-07-14 22.15 22.26 22.01 22.22 0.1M
2022-07-13 22.28 22.57 22.24 22.46 0.0M
2022-07-12 22.54 22.66 22.50 22.54 0.1M
2022-07-11 22.78 22.78 22.62 22.64 0.0M
2022-07-08 22.97 23.12 22.93 23.07 0.1M
2022-07-07 22.97 23.05 22.97 23.01 0.0M
2022-07-06 22.59 22.65 22.50 22.60 0.1M
2022-07-05 22.76 22.84 22.57 22.77 0.1M
2022-07-01 23.04 23.17 22.92 23.16 0.1M
2022-06-30 23.18 23.40 23.10 23.33 0.1M
2022-06-29 23.50 23.52 23.27 23.44 0.1M
2022-06-28 23.87 23.87 23.50 23.51 0.1M
2022-06-27 23.57 23.61 23.36 23.47 0.1M
2022-06-24 23.30 23.40 23.17 23.40 0.1M
2022-06-23 23.10 23.12 22.89 23.01 0.2M
2022-06-22 23.45 23.45 22.97 23.09 0.1M
2022-06-21 23.58 23.73 23.54 23.65 0.2M
2022-06-17 23.52 23.54 23.36 23.45 0.0M
2022-06-16 23.45 23.56 23.32 23.45 0.1M
2022-06-15 23.92 24.27 23.82 24.12 0.0M
2022-06-14 23.75 23.89 23.67 23.77 0.1M
2022-06-13 23.84 23.88 23.57 23.60 0.1M
2022-06-10 24.53 24.53 24.31 24.35 0.0M
2022-06-09 24.94 24.96 24.63 24.65 0.1M
2022-06-08 25.23 25.23 24.99 25.02 0.0M
2022-06-07 25.02 25.21 25.02 25.21 0.0M
2022-06-06 25.47 25.47 25.08 25.14 0.1M
2022-06-03 25.23 25.26 25.02 25.13 0.1M
2022-06-02 25.21 25.43 25.10 25.43 0.5M
2022-06-01 25.38 25.38 25.00 25.07 0.0M
2022-05-31 25.54 25.54 25.14 25.14 0.1M
2022-05-27 24.98 25.03 24.94 24.99 0.1M
2022-05-26 24.54 24.85 24.54 24.84 0.1M
2022-05-25 24.43 24.59 24.37 24.53 0.5M
2022-05-24 24.59 24.59 24.28 24.46 0.1M
2022-05-23 24.66 24.89 24.66 24.77 0.0M
2022-05-20 24.62 24.67 24.30 24.57 0.1M
2022-05-19 24.21 24.42 24.17 24.36 0.1M
2022-05-18 24.41 24.46 24.04 24.07 0.2M
2022-05-17 24.55 24.55 24.36 24.51 0.0M
2022-05-16 24.02 24.21 23.99 24.13 0.0M
2022-05-13 23.88 24.12 23.88 24.12 0.1M
2022-05-12 23.65 23.72 23.43 23.71 0.3M
2022-05-11 24.02 24.22 23.95 23.95 0.6M
2022-05-10 24.18 24.23 23.89 24.04 0.2M
2022-05-09 24.27 24.37 24.02 24.06 0.2M
2022-05-06 24.66 24.82 24.57 24.72 0.0M
2022-05-05 25.15 25.15 24.73 24.91 0.1M
2022-05-04 25.26 25.79 25.14 25.77 0.5M
2022-05-03 25.24 25.45 25.24 25.39 0.1M
2022-05-02 25.08 25.22 24.88 25.19 0.0M
2022-04-29 25.60 25.60 25.23 25.23 0.0M
2022-04-28 25.35 25.40 25.06 25.40 0.1M
2022-04-27 24.89 25.13 24.89 25.06 0.9M