Skip to main content
Dimensional US Small Cap Value ETF (DFSV)
NYSEARCA: DFSV · Real-Time Price · USD
32.26
+0.07 (0.22%)
Nov 20, 2024, 4:00 PM EST - Market open

DFSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202432.1532.2631.9232.2632.260.22%539,928
Nov 19, 202431.9732.1931.7632.1932.19-0.25%511,105
Nov 18, 202432.3132.4632.2432.2732.270.06%600,180
Nov 15, 202432.5532.6632.1332.2532.25-0.83%701,058
Nov 14, 202432.8832.8832.3632.5232.52-0.55%697,424
Nov 13, 202433.1033.1632.6932.7032.70-0.67%684,174
Nov 12, 202433.2133.3332.7932.9232.92-1.17%597,676
Nov 11, 202433.1233.4733.0833.3133.311.59%437,430
Nov 8, 202432.7732.8932.6132.7932.790.09%1,065,552
Nov 7, 202433.1033.2032.6732.7632.76-1.21%752,526
Nov 6, 202432.3933.2032.3833.1633.166.97%1,320,192
Nov 5, 202430.4731.0030.3731.0031.001.81%489,797
Nov 4, 202430.4430.7430.3730.4530.450.16%515,270
Nov 1, 202430.5930.7130.3430.4030.400.07%351,933
Oct 31, 202430.8330.9230.3830.3830.38-1.40%430,620
Oct 30, 202430.5931.2530.5930.8130.810.39%489,568
Oct 29, 202430.6530.7730.5030.6930.69-0.49%518,332
Oct 28, 202430.5930.9130.5330.8430.841.41%359,536
Oct 25, 202430.7430.8030.3130.4130.41-0.52%396,764
Oct 24, 202430.6030.6030.3430.5730.570.36%755,112
Oct 23, 202430.4930.6030.1830.4630.46-0.52%377,668
Oct 22, 202430.6830.7330.4730.6230.62-0.36%442,812
Oct 21, 202431.3631.3630.6930.7330.73-1.88%396,656
Oct 18, 202431.5331.5331.2831.3231.32-0.51%377,044
Oct 17, 202431.4431.4831.1931.4831.480.35%568,444
Oct 16, 202431.1531.4731.1531.3731.371.52%486,155
Oct 15, 202430.9031.3430.8030.9030.90-0.29%467,560
Oct 14, 202430.8530.9930.6430.9930.990.42%536,573
Oct 11, 202430.3330.8630.3230.8630.862.05%1,011,263
Oct 10, 202430.2130.2930.0030.2430.24-0.40%395,659
Oct 9, 202430.1930.5430.1230.3630.360.43%345,170
Oct 8, 202430.3630.3630.0830.2330.23-0.53%501,089
Oct 7, 202430.4630.4630.1530.3930.39-0.52%330,082
Oct 4, 202430.6430.7030.3530.5530.551.23%617,740
Oct 3, 202430.1030.2329.9030.1830.18-0.40%476,018
Oct 2, 202430.3230.5830.2030.3030.30-0.26%625,122
Oct 1, 202430.6730.6730.1430.3830.38-1.36%445,701
Sep 30, 202430.6330.8430.4930.8030.800.33%450,448
Sep 27, 202430.7431.0130.5630.7030.700.75%581,801
Sep 26, 202430.4330.6830.3830.4730.471.13%386,950
Sep 25, 202430.5230.5230.1130.1330.13-1.41%440,808
Sep 24, 202430.7330.8130.5430.5630.560.10%359,529
Sep 23, 202430.6330.7530.4330.5330.53-0.20%399,209
Sep 20, 202430.9030.9030.5330.5930.59-1.32%626,970
Sep 19, 202431.0431.0530.6531.0031.002.14%731,236
Sep 18, 202430.3331.0530.1530.3530.350.07%917,417
Sep 17, 202430.2430.6230.1230.3330.330.53%821,462
Sep 16, 202430.0530.1829.9130.1730.070.87%856,565
Sep 13, 202429.5229.9529.5229.9129.812.57%661,618
Sep 12, 202429.0229.3128.8129.1629.071.04%529,955
Sep 11, 202428.8828.9328.2428.8628.77-0.17%650,012
Sep 10, 202429.1829.1828.6128.9128.82-0.69%625,366
Sep 9, 202429.2829.3829.0929.1129.02-0.24%685,504
Sep 6, 202429.7829.9129.1429.1829.09-1.78%553,763
Sep 5, 202430.0930.1729.6529.7129.61-0.74%525,179
Sep 4, 202429.9430.2629.8429.9329.83-0.50%589,575
Sep 3, 202430.5930.6429.9930.0829.98-2.50%424,227
Aug 30, 202430.8830.8930.5330.8530.750.36%502,782
Aug 29, 202430.7530.9830.4530.7430.640.42%721,691
Aug 28, 202430.5230.6830.3630.6130.51-0.16%1,133,317
Aug 27, 202430.6330.7330.4930.6630.56-0.52%735,269
Aug 26, 202431.1531.1830.7930.8230.72-0.16%653,578
Aug 23, 202430.1130.9630.0430.8730.773.42%808,722
Aug 22, 202430.0130.0929.8129.8529.75-0.57%607,196
Aug 21, 202429.9630.0429.7930.0229.920.91%481,766
Aug 20, 202430.1930.1929.7229.7529.65-1.46%607,517
Aug 19, 202430.0030.2029.9630.1930.090.90%428,606
Aug 16, 202429.6630.0729.6629.9229.820.57%434,492
Aug 15, 202429.6529.9429.5729.7529.652.37%672,745
Aug 14, 202429.3729.3729.0029.0628.97-0.58%381,101
Aug 13, 202429.0929.3128.8329.2329.141.35%514,472
Aug 12, 202429.2129.2128.7328.8428.75-0.76%444,961
Aug 9, 202429.2529.2528.9229.0628.97-0.48%569,988
Aug 8, 202428.9329.2028.7729.2029.112.28%392,210
Aug 7, 202429.3229.3528.5328.5528.46-0.97%657,410
Aug 6, 202428.7329.1728.3728.8328.740.77%704,516
Aug 5, 202428.2328.9527.8528.6128.52-3.08%967,650
Aug 2, 202429.8629.8729.2629.5229.42-3.66%901,140
Aug 1, 202431.7531.8430.4630.6430.54-3.34%779,750
Jul 31, 202431.8032.3031.4531.7031.600.54%798,052
Jul 30, 202431.4431.6131.3231.5331.430.57%679,334
Jul 29, 202431.6631.6731.2431.3531.25-0.63%436,988
Jul 26, 202431.3931.6331.2331.5531.451.61%827,456
Jul 25, 202430.5731.4330.5731.0530.951.84%766,242
Jul 24, 202431.0131.2430.4930.4930.39-1.87%454,232
Jul 23, 202430.7831.2030.6431.0730.970.58%562,564
Jul 22, 202430.5130.9130.1930.8930.791.44%635,107
Jul 19, 202430.5930.7130.3430.4530.35-0.78%250,592
Jul 18, 202431.0931.4730.5730.6930.59-1.57%545,835
Jul 17, 202431.0431.5130.9931.1831.08-0.19%715,189
Jul 16, 202430.3931.2430.3531.2431.143.51%951,250
Jul 15, 202429.9030.4629.9030.1830.081.24%588,309
Jul 12, 202429.8230.0029.7329.8129.710.78%558,430
Jul 11, 202429.0529.6428.9729.5829.483.39%615,167
Jul 10, 202428.3028.6128.3028.6128.521.27%617,038
Jul 9, 202428.3128.4528.1728.2528.16-0.53%982,718
Jul 8, 202428.4328.6228.3228.4028.310.32%433,089
Jul 5, 202428.6228.6228.2328.3128.22-1.08%611,619
Jul 3, 202428.7428.8528.6228.6228.53-0.03%294,696
Jul 2, 202428.5528.6728.5028.6328.540.49%529,408