DFSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	35.15	35.23	34.83	34.89	34.89	-0.54%	1,834,915
Jan 27, 2026	35.14	35.14	34.92	35.08	35.08	0.09%	1,323,389
Jan 26, 2026	35.19	35.23	34.85	35.05	35.05	-0.06%	1,028,859
Jan 23, 2026	35.58	35.59	35.00	35.07	35.07	-1.54%	1,078,831
Jan 22, 2026	35.69	35.96	35.55	35.62	35.62	0.25%	1,093,625
Jan 21, 2026	34.77	35.68	34.77	35.53	35.53	3.19%	2,148,633
Jan 20, 2026	34.35	34.76	34.34	34.43	34.43	-1.40%	1,790,421
Jan 16, 2026	35.10	35.18	34.88	34.92	34.92	-0.65%	840,381
Jan 15, 2026	34.79	35.23	34.75	35.15	35.15	1.09%	1,175,252
Jan 14, 2026	34.51	34.85	34.51	34.77	34.77	0.75%	1,503,053
Jan 13, 2026	34.63	34.74	34.45	34.51	34.51	-	1,670,637
Jan 12, 2026	34.52	34.56	34.30	34.51	34.51	-0.35%	744,690
Jan 9, 2026	34.54	34.75	34.25	34.63	34.63	0.58%	1,214,234
Jan 8, 2026	33.73	34.62	33.70	34.43	34.43	1.83%	1,000,283
Jan 7, 2026	34.20	34.25	33.73	33.81	33.81	-1.11%	885,886
Jan 6, 2026	33.73	34.19	33.59	34.19	34.19	1.33%	1,035,005
Jan 5, 2026	33.35	33.95	33.35	33.74	33.74	1.57%	858,991
Jan 2, 2026	32.99	33.33	32.74	33.22	33.22	1.00%	873,412
Dec 31, 2025	33.25	33.25	32.86	32.89	32.89	-0.96%	674,016
Dec 30, 2025	33.38	33.38	33.18	33.21	33.21	-0.21%	1,301,019
Dec 29, 2025	33.37	33.44	33.19	33.28	33.28	-0.33%	937,121
Dec 26, 2025	33.40	33.42	33.25	33.39	33.39	-0.06%	616,241
Dec 24, 2025	33.34	33.46	33.26	33.41	33.41	0.15%	450,781
Dec 23, 2025	33.49	33.54	33.27	33.36	33.36	-0.36%	1,396,784
Dec 22, 2025	33.46	33.69	33.44	33.48	33.48	0.45%	847,709
Dec 19, 2025	33.29	33.46	33.24	33.33	33.33	-0.06%	999,682
Dec 18, 2025	33.56	33.66	33.28	33.35	33.35	0.09%	1,220,934
Dec 17, 2025	33.30	33.66	33.22	33.32	33.32	0.18%	974,699
Dec 16, 2025	33.62	33.62	33.10	33.26	33.26	-1.45%	1,306,351
Dec 15, 2025	34.05	34.05	33.58	33.75	33.61	-0.03%	727,643
Dec 12, 2025	34.21	34.21	33.67	33.76	33.62	-1.00%	860,632
Dec 11, 2025	33.76	34.16	33.76	34.10	33.96	0.83%	724,390
Dec 10, 2025	33.00	33.99	32.99	33.82	33.68	2.64%	1,265,742
Dec 9, 2025	32.86	33.20	32.85	32.95	32.81	0.15%	993,284
Dec 8, 2025	33.12	33.17	32.88	32.90	32.76	-0.51%	1,049,697
Dec 5, 2025	33.03	33.32	33.01	33.07	32.93	0.06%	906,388
Dec 4, 2025	33.04	33.21	32.96	33.05	32.91	-0.27%	915,659
Dec 3, 2025	32.64	33.19	32.64	33.14	33.00	1.72%	935,638
Dec 2, 2025	32.83	32.83	32.46	32.58	32.44	-0.24%	826,856
Dec 1, 2025	32.36	32.83	32.36	32.66	32.52	0.20%	852,359
Nov 28, 2025	32.56	32.65	32.48	32.60	32.46	0.23%	464,968
Nov 26, 2025	32.31	32.78	32.20	32.52	32.38	0.53%	937,647
Nov 25, 2025	31.71	32.42	31.71	32.35	32.21	2.47%	896,340
Nov 24, 2025	31.37	31.65	31.14	31.57	31.44	0.73%	815,394
Nov 21, 2025	30.62	31.52	30.49	31.34	31.21	3.26%	1,169,692
Nov 20, 2025	31.08	31.30	30.32	30.35	30.22	-1.30%	1,396,653
Nov 19, 2025	30.81	30.94	30.55	30.75	30.62	-	1,031,832
Nov 18, 2025	30.53	30.93	30.37	30.75	30.62	0.56%	1,254,576
Nov 17, 2025	31.31	31.34	30.52	30.58	30.45	-2.61%	1,159,270
Nov 14, 2025	31.20	31.46	31.07	31.40	31.27	-0.11%	1,150,731