Dimensional US Small Cap Value ETF (DFSV)
NYSEARCA: DFSV · Real-Time Price · USD
26.66
+0.53 (2.03%)
Apr 24, 2025, 4:00 PM EDT - Market closed
DFSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 26.08 | 26.70 | 26.06 | 26.66 | 26.66 | 2.03% | 1,637,872 |
| Apr 23, 2025 | 26.51 | 26.95 | 26.04 | 26.13 | 26.13 | 1.16% | 1,622,866 |
| Apr 22, 2025 | 25.50 | 25.88 | 25.36 | 25.83 | 25.83 | 2.66% | 1,779,165 |
| Apr 21, 2025 | 25.45 | 25.45 | 24.94 | 25.16 | 25.16 | -1.91% | 1,842,699 |
| Apr 17, 2025 | 25.48 | 25.78 | 25.41 | 25.65 | 25.65 | 1.26% | 1,991,527 |
| Apr 16, 2025 | 25.45 | 25.64 | 25.07 | 25.33 | 25.33 | -0.63% | 2,609,744 |
| Apr 15, 2025 | 25.56 | 25.87 | 25.45 | 25.49 | 25.49 | -0.27% | 2,368,279 |
| Apr 14, 2025 | 25.75 | 25.75 | 25.09 | 25.56 | 25.56 | 1.15% | 2,636,991 |
| Apr 11, 2025 | 24.95 | 25.40 | 24.52 | 25.27 | 25.27 | 1.08% | 3,165,312 |
| Apr 10, 2025 | 25.84 | 25.84 | 24.41 | 25.00 | 25.00 | -5.37% | 2,928,648 |
| Apr 9, 2025 | 23.95 | 26.65 | 23.80 | 26.42 | 26.42 | 9.13% | 3,254,529 |
| Apr 8, 2025 | 25.78 | 25.78 | 23.90 | 24.21 | 24.21 | -2.65% | 5,789,669 |
| Apr 7, 2025 | 24.37 | 26.11 | 23.93 | 24.87 | 24.87 | -1.07% | 6,797,483 |
| Apr 4, 2025 | 25.41 | 25.41 | 24.28 | 25.14 | 25.14 | -4.16% | 8,422,306 |
| Apr 3, 2025 | 27.27 | 27.40 | 26.23 | 26.23 | 26.23 | -8.32% | 4,389,922 |
| Apr 2, 2025 | 27.87 | 28.63 | 27.86 | 28.61 | 28.61 | 1.49% | 1,531,492 |
| Apr 1, 2025 | 28.09 | 28.34 | 27.80 | 28.19 | 28.19 | 0.14% | 1,578,701 |
| Mar 31, 2025 | 27.81 | 28.28 | 27.59 | 28.15 | 28.15 | 0.07% | 1,241,632 |
| Mar 28, 2025 | 28.71 | 28.72 | 27.96 | 28.13 | 28.13 | -2.12% | 1,231,667 |
| Mar 27, 2025 | 28.78 | 28.87 | 28.54 | 28.74 | 28.74 | -0.24% | 994,414 |
| Mar 26, 2025 | 28.90 | 29.13 | 28.70 | 28.81 | 28.81 | -0.10% | 1,019,734 |
| Mar 25, 2025 | 29.04 | 29.10 | 28.81 | 28.84 | 28.84 | -0.89% | 1,352,527 |
| Mar 24, 2025 | 28.82 | 29.14 | 28.82 | 29.10 | 29.02 | 2.32% | 1,000,660 |
| Mar 21, 2025 | 28.47 | 28.58 | 28.20 | 28.44 | 28.36 | -0.87% | 954,563 |
| Mar 20, 2025 | 28.55 | 28.97 | 28.55 | 28.69 | 28.61 | -0.45% | 760,586 |
| Mar 19, 2025 | 28.49 | 29.00 | 28.46 | 28.82 | 28.74 | 1.16% | 1,197,653 |
| Mar 18, 2025 | 28.51 | 28.54 | 28.32 | 28.49 | 28.41 | -0.31% | 1,172,865 |
| Mar 17, 2025 | 28.23 | 28.64 | 28.23 | 28.58 | 28.50 | 1.20% | 905,421 |
| Mar 14, 2025 | 27.89 | 28.25 | 27.79 | 28.24 | 28.16 | 2.47% | 1,199,008 |
| Mar 13, 2025 | 28.03 | 28.13 | 27.43 | 27.56 | 27.48 | -1.47% | 2,321,601 |
| Mar 12, 2025 | 28.28 | 28.32 | 27.73 | 27.97 | 27.89 | -0.14% | 2,366,889 |
| Mar 11, 2025 | 28.24 | 28.35 | 27.79 | 28.01 | 27.93 | -0.57% | 3,185,873 |
| Mar 10, 2025 | 28.52 | 28.72 | 27.96 | 28.17 | 28.09 | -2.29% | 1,903,762 |
| Mar 7, 2025 | 28.62 | 28.97 | 28.36 | 28.83 | 28.75 | 0.38% | 1,600,613 |
| Mar 6, 2025 | 28.71 | 28.91 | 28.48 | 28.72 | 28.64 | -0.59% | 1,584,619 |
| Mar 5, 2025 | 28.72 | 28.99 | 28.40 | 28.89 | 28.81 | 0.80% | 1,862,560 |
| Mar 4, 2025 | 28.93 | 29.15 | 28.33 | 28.66 | 28.58 | -2.08% | 2,116,901 |
| Mar 3, 2025 | 30.14 | 30.24 | 29.09 | 29.27 | 29.19 | -2.56% | 1,024,880 |
| Feb 28, 2025 | 29.84 | 30.04 | 29.64 | 30.04 | 29.96 | 0.81% | 748,115 |
| Feb 27, 2025 | 30.16 | 30.22 | 29.77 | 29.80 | 29.72 | -1.03% | 773,396 |
| Feb 26, 2025 | 30.28 | 30.48 | 30.00 | 30.11 | 30.03 | -0.46% | 819,259 |
| Feb 25, 2025 | 30.30 | 30.47 | 30.07 | 30.25 | 30.17 | - | 937,067 |
| Feb 24, 2025 | 30.47 | 30.52 | 30.17 | 30.25 | 30.17 | -0.30% | 891,241 |
| Feb 21, 2025 | 31.26 | 31.26 | 30.28 | 30.34 | 30.26 | -2.38% | 842,964 |
| Feb 20, 2025 | 31.27 | 31.34 | 30.87 | 31.08 | 30.99 | -0.96% | 842,046 |
| Feb 19, 2025 | 31.37 | 31.45 | 31.24 | 31.38 | 31.29 | -0.63% | 944,700 |
| Feb 18, 2025 | 31.43 | 31.59 | 31.30 | 31.58 | 31.49 | 0.67% | 785,830 |
| Feb 14, 2025 | 31.44 | 31.69 | 31.31 | 31.37 | 31.28 | 0.10% | 507,329 |
| Feb 13, 2025 | 31.19 | 31.35 | 31.08 | 31.34 | 31.25 | 0.77% | 733,415 |
| Feb 12, 2025 | 31.12 | 31.26 | 31.03 | 31.10 | 31.01 | -1.40% | 835,250 |