Skip to main content
Dimensional US Small Cap Value ETF (DFSV)
NYSEARCA: DFSV · Real-Time Price · USD
28.76
+0.42 (1.48%)
At close: Jun 6, 2025, 4:00 PM
28.76
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT

DFSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202528.6828.8528.6128.69-1.22%468,835
Jun 5, 202528.4428.5428.1828.3428.34-0.25%1,600,506
Jun 4, 202528.6728.7128.4128.4128.41-0.70%1,178,155
Jun 3, 202528.1128.6727.9728.6128.611.85%1,484,244
Jun 2, 202528.1928.2727.8028.0928.09-0.35%1,559,160
May 30, 202528.2328.3628.0528.1928.19-0.74%1,153,137
May 29, 202528.4328.4928.1228.4028.400.39%1,459,440
May 28, 202528.6028.6828.2528.2928.29-1.29%1,259,172
May 27, 202528.2528.6628.0928.6628.662.69%3,113,424
May 23, 202527.5127.9927.5127.9127.91-0.36%1,371,549
May 22, 202527.8928.1827.8228.0128.01-0.04%4,931,263
May 21, 202528.5928.6528.0128.0228.02-3.01%1,553,792
May 20, 202528.9729.0628.8328.8928.89-0.28%1,374,703
May 19, 202528.7728.9828.6528.9728.97-0.65%1,206,513
May 16, 202529.0729.2128.9329.1629.160.41%690,877
May 15, 202528.8129.0428.7429.0429.040.21%1,099,547
May 14, 202529.1229.1428.9428.9828.98-0.69%1,573,746
May 13, 202529.1229.3329.0829.1829.180.62%2,235,481
May 12, 202529.0029.3328.8029.0029.004.28%1,417,941
May 9, 202527.9427.9727.7127.8127.810.07%1,264,954
May 8, 202527.4627.9927.4127.7927.792.43%1,305,997
May 7, 202527.2227.3526.9627.1327.130.22%1,408,000
May 6, 202527.0727.3126.9227.0727.07-0.73%2,178,151
May 5, 202527.2127.5227.1527.2727.27-0.58%1,130,882
May 2, 202527.1227.4927.0227.4327.432.35%1,375,749
May 1, 202526.6727.0226.5626.8026.800.94%2,302,664
Apr 30, 202526.3726.6526.0226.5526.55-1.04%1,133,487
Apr 29, 202526.5826.9126.4026.8326.830.68%865,220
Apr 28, 202526.5626.8626.4026.6526.650.34%1,291,076
Apr 25, 202526.5126.6326.3226.5626.56-0.38%1,326,889
Apr 24, 202526.0826.7026.0626.6626.662.03%1,637,872
Apr 23, 202526.5126.9526.0426.1326.131.16%1,622,866
Apr 22, 202525.5025.8825.3625.8325.832.66%1,779,165
Apr 21, 202525.4525.4524.9425.1625.16-1.91%1,842,699
Apr 17, 202525.4825.7825.4125.6525.651.26%1,991,527
Apr 16, 202525.4525.6425.0725.3325.33-0.63%2,609,744
Apr 15, 202525.5625.8725.4525.4925.49-0.27%2,368,279
Apr 14, 202525.7525.7525.0925.5625.561.15%2,636,991
Apr 11, 202524.9525.4024.5225.2725.271.08%3,165,312
Apr 10, 202525.8425.8424.4125.0025.00-5.37%2,928,648
Apr 9, 202523.9526.6523.8026.4226.429.13%3,254,529
Apr 8, 202525.7825.7823.9024.2124.21-2.65%5,789,669
Apr 7, 202524.3726.1123.9324.8724.87-1.07%6,797,483
Apr 4, 202525.4125.4124.2825.1425.14-4.16%8,422,306
Apr 3, 202527.2727.4026.2326.2326.23-8.32%4,389,922
Apr 2, 202527.8728.6327.8628.6128.611.49%1,531,492
Apr 1, 202528.0928.3427.8028.1928.190.14%1,578,701
Mar 31, 202527.8128.2827.5928.1528.150.07%1,241,632
Mar 28, 202528.7128.7227.9628.1328.13-2.12%1,231,667
Mar 27, 202528.7828.8728.5428.7428.74-0.24%994,414