Dimensional US Small Cap Value ETF (DFSV)
NYSEARCA: DFSV · Real-Time Price · USD
31.88
-0.22 (-0.69%)
Oct 28, 2025, 4:00 PM EDT - Market closed

DFSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202532.0732.0731.7531.8831.88-0.69%1,005,786
Oct 27, 202532.3532.4032.0232.1032.10-0.09%770,313
Oct 24, 202532.2532.3632.0832.1332.130.56%662,874
Oct 23, 202531.7832.0531.6431.9531.951.11%633,764
Oct 22, 202531.7231.9231.4431.6031.60-0.75%764,030
Oct 21, 202531.6231.9331.5531.8431.840.51%667,242
Oct 20, 202531.4231.7531.3931.6831.681.64%586,606
Oct 17, 202530.9831.2430.9831.1731.170.26%934,445
Oct 16, 202531.7531.7530.9231.0931.09-1.96%957,505
Oct 15, 202531.9432.1231.4731.7131.71-0.03%614,232
Oct 14, 202530.8031.8930.8031.7231.721.76%828,610
Oct 13, 202530.9231.2630.8731.1731.172.03%705,326
Oct 10, 202531.8331.8630.5530.5530.55-3.72%1,877,515
Oct 9, 202532.1432.2031.6831.7331.73-1.12%1,301,563
Oct 8, 202532.0932.1931.8532.0932.090.47%630,464
Oct 7, 202532.3832.4331.8731.9431.94-1.18%876,052
Oct 6, 202532.4732.6432.2932.3232.32-0.09%695,398
Oct 3, 202532.0732.5332.0732.3532.351.06%1,029,703
Oct 2, 202532.0632.1731.7932.0132.01-0.06%1,035,380
Oct 1, 202531.6832.1031.6832.0332.030.60%1,262,180
Sep 30, 202531.8531.9231.5031.8431.84-0.09%1,821,029
Sep 29, 202532.1332.1631.7531.8731.87-0.69%1,132,137
Sep 26, 202531.8032.1431.8032.0932.091.04%1,133,240
Sep 25, 202531.8031.9531.6431.7631.76-0.84%1,316,834
Sep 24, 202532.1632.3431.9932.0332.03-0.09%1,255,833
Sep 23, 202532.1532.6232.0332.0632.06-0.50%2,099,418
Sep 22, 202532.2032.3332.0932.2232.08-0.28%944,271
Sep 19, 202532.8332.8332.2532.3132.17-1.31%1,079,323
Sep 18, 202532.4332.8032.2732.7432.601.68%963,991
Sep 17, 202532.2133.0232.0132.2032.06-0.03%2,885,266
Sep 16, 202532.2832.3431.9932.2132.07-0.06%1,121,828
Sep 15, 202532.3032.5032.1732.2332.09-0.15%1,248,857
Sep 12, 202532.6232.6732.2832.2832.14-1.34%943,369
Sep 11, 202532.2632.7332.2032.7232.581.65%711,432
Sep 10, 202532.2532.3432.0632.1932.05-877,619
Sep 9, 202532.5032.6432.1532.1932.05-1.08%1,348,792
Sep 8, 202532.6132.6332.2332.5432.40-0.18%1,695,395
Sep 5, 202532.5432.9832.3432.6032.460.25%1,020,132
Sep 4, 202532.1032.5432.0132.5232.381.43%783,524
Sep 3, 202532.0732.3631.8932.0631.92-0.37%1,024,682
Sep 2, 202531.9732.1931.8732.1832.04-0.56%1,069,991
Aug 29, 202532.4332.5632.2732.3632.22-0.09%950,462
Aug 28, 202532.5932.5932.1632.3932.25-0.25%1,151,659
Aug 27, 202532.1532.4832.1332.4732.330.96%928,296
Aug 26, 202532.1132.3232.0732.1632.020.22%1,135,312
Aug 25, 202532.2732.2732.0932.0931.95-0.56%932,153
Aug 22, 202531.1332.3331.0632.2732.134.30%2,303,045
Aug 21, 202530.7631.0030.6530.9430.800.03%1,197,505
Aug 20, 202531.0431.1430.8230.9330.79-0.55%762,515
Aug 19, 202531.0531.4330.9831.1030.960.26%1,528,425