MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFIV — Dimensional International Value ETF
NYSE ArcaDimensional International Value ETF
$55.59
+0.48(+0.87%)
- O
- 55.31
- H
- 55.60
- L
- 55.20
- V
- 1.5M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$55.59
Period Return+41.52%
Period High$59.21
Period Low$39.01
Avg Daily Volume1.29M
Total Trading Days365
DFIV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $55.31 | $55.60 | $55.20 | $55.59 | +$0.48 | +0.87% | 1,499,251 | $55.43 | $55.20 $55.60 |
| Oct 1, 2026 | $55.36 | $55.36 | $54.83 | $55.11 | $-0.75 | -1.34% | 1,344,645 | $55.04 | $54.83 $55.36 |
| Sep 30, 2026 | $56.40 | $56.41 | $55.82 | $55.86 | $-0.36 | -0.64% | 1,554,516 | $56.06 | $55.82 $56.41 |
| Sep 29, 2026 | $56.32 | $56.38 | $55.94 | $56.22 | $-0.67 | -1.18% | 1,655,464 | $56.14 | $55.94 $56.38 |
| Sep 28, 2026 | $56.95 | $57.13 | $56.72 | $56.89 | $-0.20 | -0.35% | 1,503,163 | $56.92 | $56.72 $57.13 |
| Sep 25, 2026 | $56.92 | $57.13 | $56.73 | $57.09 | +$0.47 | +0.83% | 1,600,455 | $56.98 | $56.73 $57.13 |
| Sep 24, 2026 | $56.64 | $56.79 | $56.37 | $56.62 | $-0.01 | -0.02% | 1,708,769 | $56.60 | $56.37 $56.79 |
| Sep 23, 2026 | $56.90 | $56.93 | $56.44 | $56.63 | $-0.73 | -1.27% | 1,467,903 | $56.72 | $56.44 $56.93 |
| Sep 22, 2026 | $57.45 | $57.52 | $57.09 | $57.36 | $-0.27 | -0.47% | 2,000,930 | $57.31 | $57.09 $57.52 |
| Sep 21, 2026 | $57.88 | $57.88 | $57.56 | $57.63 | +$0.23 | +0.40% | 1,310,698 | $57.66 | $57.56 $57.88 |
| Sep 18, 2026 | $57.49 | $57.49 | $57.27 | $57.40 | $-0.81 | -1.39% | 1,210,039 | $57.37 | $57.27 $57.49 |
| Sep 17, 2026 | $58.32 | $58.33 | $58.17 | $58.21 | +$0.50 | +0.87% | 1,380,351 | $58.23 | $58.17 $58.33 |
| Sep 16, 2026 | $58.36 | $58.42 | $57.40 | $57.71 | $-0.41 | -0.71% | 1,523,174 | $58.04 | $57.40 $58.42 |
| Sep 15, 2026 | $58.03 | $58.16 | $57.89 | $58.12 | $-0.19 | -0.33% | 1,536,965 | $58.04 | $57.89 $58.16 |
| Sep 14, 2026 | $58.32 | $58.56 | $58.14 | $58.31 | $-0.27 | -0.46% | 1,493,632 | $58.39 | $58.14 $58.56 |
| Sep 11, 2026 | $58.65 | $58.71 | $58.46 | $58.58 | +$0.56 | +0.97% | 1,159,437 | $58.58 | $58.46 $58.71 |
| Sep 10, 2026 | $58.20 | $58.26 | $57.93 | $58.02 | $-0.28 | -0.48% | 936,019 | $58.05 | $57.93 $58.26 |
| Sep 9, 2026 | $58.63 | $58.63 | $58.21 | $58.30 | $-0.37 | -0.63% | 1,112,390 | $58.36 | $58.21 $58.63 |
| Sep 8, 2026 | $58.88 | $58.99 | $58.64 | $58.67 | $-0.27 | -0.46% | 1,016,931 | $58.81 | $58.64 $58.99 |
| Sep 4, 2026 | $58.82 | $59.08 | $58.78 | $58.94 | $-0.14 | -0.24% | 1,068,850 | $58.91 | $58.78 $59.08 |
| Sep 3, 2026 | $58.98 | $59.21 | $58.83 | $59.08 | +$0.74 | +1.27% | 1,443,036 | $59.08 | $58.83 $59.21 |
| Sep 2, 2026 | $58.05 | $58.36 | $58.04 | $58.34 | +$0.32 | +0.55% | 1,235,845 | $58.26 | $58.04 $58.36 |
| Sep 1, 2026 | $58.12 | $58.30 | $57.89 | $58.02 | $-0.02 | -0.03% | 1,139,986 | $58.06 | $57.89 $58.30 |
| Aug 31, 2026 | $58.29 | $58.33 | $57.94 | $58.04 | +$0.09 | +0.16% | 873,748 | $58.04 | $57.94 $58.33 |
| Aug 28, 2026 | $58.26 | $58.38 | $57.84 | $57.95 | $-0.06 | -0.10% | 1,003,374 | $58.00 | $57.84 $58.38 |
| Aug 27, 2026 | $58.05 | $58.05 | $57.77 | $58.01 | $-0.21 | -0.36% | 972,802 | $57.94 | $57.77 $58.05 |
| Aug 26, 2026 | $58.36 | $58.47 | $58.20 | $58.22 | $-0.18 | -0.31% | 852,518 | $58.28 | $58.20 $58.47 |
| Aug 25, 2026 | $58.24 | $58.42 | $58.11 | $58.40 | +$0.16 | +0.27% | 1,042,039 | $58.31 | $58.11 $58.42 |
| Aug 24, 2026 | $58.21 | $58.29 | $58.14 | $58.24 | $-0.07 | -0.12% | 970,431 | $58.21 | $58.14 $58.29 |
| Aug 21, 2026 | $58.30 | $58.42 | $58.20 | $58.31 | +$0.51 | +0.88% | 1,248,404 | $58.30 | $58.20 $58.42 |