Dimensional US Small Cap Value ETF (DFSV)
NYSEARCA: DFSV · Real-Time Price · USD
32.27
+1.33 (4.30%)
Aug 22, 2025, 4:00 PM - Market closed
DFSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 31.13 | 32.33 | 31.06 | 32.27 | 32.27 | 4.30% | 2,303,045 |
| Aug 21, 2025 | 30.76 | 31.00 | 30.65 | 30.94 | 30.94 | 0.03% | 1,197,505 |
| Aug 20, 2025 | 31.04 | 31.14 | 30.82 | 30.93 | 30.93 | -0.55% | 762,515 |
| Aug 19, 2025 | 31.05 | 31.43 | 30.98 | 31.10 | 31.10 | 0.26% | 1,528,425 |
| Aug 18, 2025 | 30.98 | 31.09 | 30.84 | 31.02 | 31.02 | 0.29% | 883,008 |
| Aug 15, 2025 | 31.31 | 31.31 | 30.93 | 30.93 | 30.93 | -0.96% | 976,339 |
| Aug 14, 2025 | 31.18 | 31.26 | 30.90 | 31.23 | 31.23 | -0.95% | 1,303,253 |
| Aug 13, 2025 | 30.85 | 31.57 | 30.84 | 31.53 | 31.53 | 2.54% | 1,317,127 |
| Aug 12, 2025 | 30.01 | 30.77 | 30.01 | 30.75 | 30.75 | 3.19% | 1,222,291 |
| Aug 11, 2025 | 30.04 | 30.13 | 29.71 | 29.80 | 29.80 | -0.30% | 2,472,084 |
| Aug 8, 2025 | 29.88 | 29.99 | 29.73 | 29.89 | 29.89 | 0.54% | 1,805,877 |
| Aug 7, 2025 | 30.16 | 30.18 | 29.61 | 29.73 | 29.73 | -0.10% | 1,452,926 |
| Aug 6, 2025 | 29.93 | 29.96 | 29.76 | 29.76 | 29.76 | -0.33% | 1,734,368 |
| Aug 5, 2025 | 29.72 | 29.89 | 29.39 | 29.86 | 29.86 | 0.78% | 1,315,329 |
| Aug 4, 2025 | 29.39 | 29.68 | 29.34 | 29.63 | 29.63 | 1.47% | 1,133,877 |
| Aug 1, 2025 | 29.44 | 29.48 | 28.86 | 29.20 | 29.20 | -2.08% | 3,447,581 |
| Jul 31, 2025 | 29.97 | 30.14 | 29.76 | 29.82 | 29.82 | -1.19% | 2,977,408 |
| Jul 30, 2025 | 30.65 | 30.66 | 30.00 | 30.18 | 30.18 | -1.40% | 3,999,140 |
| Jul 29, 2025 | 30.93 | 30.93 | 30.52 | 30.61 | 30.61 | -0.58% | 2,107,322 |
| Jul 28, 2025 | 30.84 | 30.94 | 30.68 | 30.79 | 30.79 | -0.03% | 1,855,633 |
| Jul 25, 2025 | 30.74 | 30.83 | 30.44 | 30.80 | 30.80 | 0.36% | 1,666,704 |
| Jul 24, 2025 | 30.99 | 31.03 | 30.66 | 30.69 | 30.69 | -1.54% | 2,605,668 |
| Jul 23, 2025 | 31.02 | 31.18 | 30.89 | 31.17 | 31.17 | 1.20% | 2,649,742 |
| Jul 22, 2025 | 30.41 | 30.89 | 30.39 | 30.80 | 30.80 | 1.78% | 1,990,209 |
| Jul 21, 2025 | 30.49 | 30.61 | 30.25 | 30.26 | 30.26 | -0.33% | 1,672,560 |
| Jul 18, 2025 | 30.69 | 30.69 | 30.25 | 30.36 | 30.36 | -0.43% | 2,441,728 |
| Jul 17, 2025 | 30.15 | 30.56 | 30.11 | 30.49 | 30.49 | 1.23% | 1,666,489 |
| Jul 16, 2025 | 30.23 | 30.23 | 29.65 | 30.12 | 30.12 | 0.37% | 2,231,445 |
| Jul 15, 2025 | 30.89 | 30.91 | 30.01 | 30.01 | 30.01 | -2.53% | 2,713,901 |
| Jul 14, 2025 | 30.83 | 30.83 | 30.54 | 30.79 | 30.79 | -0.10% | 1,498,021 |
| Jul 11, 2025 | 30.92 | 30.96 | 30.73 | 30.82 | 30.82 | -1.03% | 689,019 |
| Jul 10, 2025 | 30.87 | 31.34 | 30.77 | 31.14 | 31.14 | 0.97% | 1,133,704 |
| Jul 9, 2025 | 30.88 | 30.91 | 30.56 | 30.84 | 30.84 | 0.36% | 1,638,169 |
| Jul 8, 2025 | 30.39 | 30.94 | 30.39 | 30.73 | 30.73 | 1.12% | 1,857,705 |
| Jul 7, 2025 | 30.62 | 30.92 | 30.22 | 30.39 | 30.39 | -1.52% | 1,269,004 |
| Jul 3, 2025 | 30.85 | 30.98 | 30.77 | 30.86 | 30.86 | 0.55% | 600,632 |
| Jul 2, 2025 | 30.27 | 30.71 | 30.15 | 30.69 | 30.69 | 1.66% | 1,577,024 |
| Jul 1, 2025 | 29.40 | 30.54 | 29.34 | 30.19 | 30.19 | 2.58% | 3,173,791 |
| Jun 30, 2025 | 29.54 | 29.55 | 29.39 | 29.43 | 29.43 | -0.14% | 1,216,572 |
| 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 |