NYSE Arca · DFIV · ETF
Dimensional International Value ETF (DFIV) ETF price history
Every NYSE Arca trading session of Dimensional International Value ETF from Sep 13, 2021 to Nov 11, 2026: 1,296 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DFIV adjusted close, 2021 to 2026
- $59.08
- All time high, 2026
- $59.21
- 52 week high, $44.79 low
- 1,296
- Daily sessions since 2021
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
DFIV key facts
- Dimensional International Value ETF (DFIV) closed at $56.80 on Nov 11, 2026 on NYSE Arca.
- DFIV's all time high close is $59.08, set on Sep 3, 2026; its all time low close is $22.39 on Sep 27, 2022.
- DFIV's 52 week range is $44.79 to $59.21.
- DFIV returned +21.7% over the year to Nov 11, 2026 and +102.0% over five years.
- Since Sep 13, 2021 DFIV returned +105%, +14.9% a year compounded.
- DFIV's deepest drawdown was -25.4% from Feb 9, 2022 to Sep 27, 2022.
- DataCedar holds 1,296 daily sessions of DFIV history from Sep 13, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DFIV price chart, 2021 to 2026
DFIV returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.5% |
| 3 months | -1.6% |
| 6 months | +3.9% |
| Year to date | +15.3% |
| 1 year | +21.7% |
| 3 years | +97.1% |
| 5 years | +102.0% |
| 10 years | n/a |
| Since Sep 13, 2021 | +104.8% |
| Compound annual growth, 5.2 years | +14.9% |
DFIV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $59.08 on Sep 3, 2026
- All time low close
- $22.39 on Sep 27, 2022
- 52 week high
- $59.21 on Sep 3, 2026
- 52 week low
- $44.79 on Nov 20, 2025
- Deepest drawdown
- -25.4% from Feb 9, 2022 to Sep 27, 2022, recovered Jul 12, 2023
- Best single session
- +7.1% on Apr 9, 2025
- Worst single session
- -7.1% on Apr 4, 2025
- Volatility, 1 year annualised
- 14.5%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2021
- 2.0×
- Best calendar year
- 2025, +45%
- Worst calendar year
- 2022, -4%
DFIV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 13, 2021; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $49.50 | $59.21 | $49.26 | $56.80 | +15.7% | 298.9M | 217 |
| 2025 | $33.78 | $49.45 | $32.74 | $49.08 | +45.4% | 281.4M | 250 |
| 2024 | $31.30 | $36.30 | $30.22 | $33.77 | +7.3% | 165.2M | 252 |
| 2023 | $26.98 | $31.63 | $26.55 | $31.48 | +17.7% | 176.5M | 249 |
| 2022 | $27.88 | $30.14 | $22.23 | $26.74 | -3.7% | 161.1M | 250 |
| 2021 | $27.62 | $28.48 | $26.17 | $27.76 | n/a | 14.2M | 78 |
DFIV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $56.80 | +0.8% |
| October 2026 | $56.35 | +0.9% |
| September 2026 | $55.86 | -3.8% |
| August 2026 | $58.04 | +1.3% |
| July 2026 | $57.27 | +6.0% |
| June 2026 | $54.02 | -1.6% |
| May 2026 | $54.88 | +1.0% |
| April 2026 | $54.32 | +4.4% |
| March 2026 | $52.02 | -5.6% |
| February 2026 | $55.13 | +6.0% |
| January 2026 | $52.03 | +6.0% |
| December 2025 | $49.08 | +4.1% |
About the DFIV data
Daily bars. 1,296 sessions from Sep 13, 2021 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 13, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ADFIV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DFEV Dimensional Emerging Markets Value ETF
- DFGR Dimensional Global Real Estate ETF
- DFII FT Vest Bitcoin Strategy & Target Income ETF
- DFIP Dimensional Inflation-Protected Securities ETF
- DFJ WisdomTree Japan SmallCap Fund
- DFLV Dimensional US Large Cap Value ETF
- DFMC U.S. Micro Cap Portfolio: ETF Class Shares
- DFNM Dimensional National Municipal Bond ETF
Common questions
DFIV share price history
