DFSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.47	29.64	29.25	29.47	29.47	0.20%	1,109,778
Jun 26, 2025	29.10	29.43	29.01	29.41	29.41	1.66%	1,800,468
Jun 25, 2025	29.20	29.20	28.92	28.93	28.93	-0.89%	1,722,512
Jun 24, 2025	29.13	29.37	29.06	29.19	29.19	0.41%	1,051,273
Jun 23, 2025	28.74	29.08	28.53	29.07	28.94	0.90%	1,541,388
Jun 20, 2025	28.93	29.00	28.69	28.81	28.68	0.10%	1,511,141
Jun 18, 2025	28.69	29.04	28.63	28.78	28.65	0.42%	1,896,492
Jun 17, 2025	28.84	28.99	28.65	28.66	28.53	-1.17%	1,919,674
Jun 16, 2025	28.97	29.13	28.81	29.00	28.87	1.15%	1,167,861
Jun 13, 2025	28.89	29.00	28.56	28.67	28.54	-1.51%	2,504,062
Jun 12, 2025	29.08	29.15	28.82	29.11	28.98	-0.34%	3,309,491
Jun 11, 2025	29.45	29.49	29.10	29.21	29.07	-0.51%	3,093,729
Jun 10, 2025	29.17	29.49	29.08	29.36	29.22	1.21%	2,277,826
Jun 9, 2025	28.93	29.21	28.85	29.01	28.88	0.87%	1,642,997
Jun 6, 2025	28.68	28.85	28.61	28.76	28.63	1.48%	875,768
Jun 5, 2025	28.44	28.54	28.18	28.34	28.21	-0.25%	1,600,506
Jun 4, 2025	28.67	28.71	28.41	28.41	28.28	-0.70%	1,178,155
Jun 3, 2025	28.11	28.67	27.97	28.61	28.48	1.85%	1,484,244
Jun 2, 2025	28.19	28.27	27.80	28.09	27.96	-0.35%	1,559,160
May 30, 2025	28.23	28.36	28.05	28.19	28.06	-0.74%	1,153,137
May 29, 2025	28.43	28.49	28.12	28.40	28.27	0.39%	1,459,440
May 28, 2025	28.60	28.68	28.25	28.29	28.16	-1.29%	1,259,172
May 27, 2025	28.25	28.66	28.09	28.66	28.53	2.69%	3,113,424
May 23, 2025	27.51	27.99	27.51	27.91	27.78	-0.36%	1,371,549
May 22, 2025	27.89	28.18	27.82	28.01	27.88	-0.04%	4,931,263
May 21, 2025	28.59	28.65	28.01	28.02	27.89	-3.01%	1,553,792
May 20, 2025	28.97	29.06	28.83	28.89	28.76	-0.28%	1,374,703
May 19, 2025	28.77	28.98	28.65	28.97	28.84	-0.65%	1,206,513
May 16, 2025	29.07	29.21	28.93	29.16	29.03	0.41%	690,877
May 15, 2025	28.81	29.04	28.74	29.04	28.91	0.21%	1,099,547
May 14, 2025	29.12	29.14	28.94	28.98	28.85	-0.69%	1,573,746
May 13, 2025	29.12	29.33	29.08	29.18	29.04	0.62%	2,235,481
May 12, 2025	29.00	29.33	28.80	29.00	28.87	4.28%	1,417,941
May 9, 2025	27.94	27.97	27.71	27.81	27.68	0.07%	1,264,954
May 8, 2025	27.46	27.99	27.41	27.79	27.66	2.43%	1,305,997
May 7, 2025	27.22	27.35	26.96	27.13	27.00	0.22%	1,408,000
May 6, 2025	27.07	27.31	26.92	27.07	26.94	-0.73%	2,178,151
May 5, 2025	27.21	27.52	27.15	27.27	27.14	-0.58%	1,130,882
May 2, 2025	27.12	27.49	27.02	27.43	27.30	2.35%	1,375,749
May 1, 2025	26.67	27.02	26.56	26.80	26.68	0.94%	2,302,664
Apr 30, 2025	26.37	26.65	26.02	26.55	26.43	-1.04%	1,133,487
Apr 29, 2025	26.58	26.91	26.40	26.83	26.71	0.68%	865,220
Apr 28, 2025	26.56	26.86	26.40	26.65	26.53	0.34%	1,291,076
Apr 25, 2025	26.51	26.63	26.32	26.56	26.44	-0.38%	1,326,889
Apr 24, 2025	26.08	26.70	26.06	26.66	26.54	2.03%	1,637,872
Apr 23, 2025	26.51	26.95	26.04	26.13	26.01	1.16%	1,622,866
Apr 22, 2025	25.50	25.88	25.36	25.83	25.71	2.66%	1,779,165
Apr 21, 2025	25.45	25.45	24.94	25.16	25.04	-1.91%	1,842,699
Apr 17, 2025	25.48	25.78	25.41	25.65	25.53	1.26%	1,991,527
Apr 16, 2025	25.45	25.64	25.07	25.33	25.21	-0.63%	2,609,744