Dimensional US Small Cap Value ETF (DFSV)
NYSEARCA: DFSV · Real-Time Price · USD
28.13
-0.61 (-2.12%)
At close: Mar 28, 2025, 4:00 PM
28.10
-0.04 (-0.12%)
After-hours: Mar 28, 2025, 4:25 PM EDT
DFSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 31.22 | 31.59 | 31.22 | 31.54 | 31.45 | 0.51% | 546,968 |
| Feb 10, 2025 | 31.45 | 31.50 | 31.28 | 31.38 | 31.29 | 0.19% | 491,002 |
| Feb 7, 2025 | 31.73 | 31.73 | 31.23 | 31.32 | 31.23 | -1.32% | 1,222,614 |
| Feb 6, 2025 | 31.92 | 31.93 | 31.57 | 31.74 | 31.65 | -0.03% | 540,372 |
| Feb 5, 2025 | 31.70 | 31.77 | 31.48 | 31.75 | 31.66 | 0.57% | 544,257 |
| Feb 4, 2025 | 31.06 | 31.57 | 31.04 | 31.57 | 31.48 | 1.45% | 802,945 |
| Feb 3, 2025 | 31.03 | 31.47 | 30.78 | 31.12 | 31.03 | -1.89% | 1,303,456 |
| Jan 31, 2025 | 32.07 | 32.18 | 31.60 | 31.72 | 31.63 | -1.18% | 1,027,068 |
| Jan 30, 2025 | 32.04 | 32.28 | 31.83 | 32.10 | 32.01 | 0.94% | 1,015,042 |
| Jan 29, 2025 | 31.79 | 32.03 | 31.58 | 31.80 | 31.71 | -0.06% | 1,244,959 |
| Jan 28, 2025 | 31.88 | 31.99 | 31.65 | 31.82 | 31.73 | -0.16% | 761,365 |
| Jan 27, 2025 | 31.69 | 32.19 | 31.69 | 31.87 | 31.78 | -0.03% | 847,378 |
| Jan 24, 2025 | 31.82 | 32.01 | 31.75 | 31.88 | 31.79 | -0.13% | 733,999 |
| Jan 23, 2025 | 31.76 | 32.00 | 31.68 | 31.92 | 31.83 | 0.35% | 798,856 |
| Jan 22, 2025 | 32.06 | 32.08 | 31.77 | 31.81 | 31.72 | -0.78% | 654,290 |
| Jan 21, 2025 | 31.89 | 32.10 | 31.86 | 32.06 | 31.97 | 1.14% | 965,810 |
| Jan 17, 2025 | 31.75 | 31.81 | 31.56 | 31.70 | 31.61 | 0.48% | 507,784 |
| Jan 16, 2025 | 31.50 | 31.63 | 31.35 | 31.55 | 31.46 | -0.09% | 523,931 |