DFSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	32.07	32.07	31.75	31.88	31.88	-0.69%	1,005,786
Oct 27, 2025	32.35	32.40	32.02	32.10	32.10	-0.09%	770,313
Oct 24, 2025	32.25	32.36	32.08	32.13	32.13	0.56%	662,874
Oct 23, 2025	31.78	32.05	31.64	31.95	31.95	1.11%	633,764
Oct 22, 2025	31.72	31.92	31.44	31.60	31.60	-0.75%	764,030
Oct 21, 2025	31.62	31.93	31.55	31.84	31.84	0.51%	667,242
Oct 20, 2025	31.42	31.75	31.39	31.68	31.68	1.64%	586,606
Oct 17, 2025	30.98	31.24	30.98	31.17	31.17	0.26%	934,445
Oct 16, 2025	31.75	31.75	30.92	31.09	31.09	-1.96%	957,505
Oct 15, 2025	31.94	32.12	31.47	31.71	31.71	-0.03%	614,232
Oct 14, 2025	30.80	31.89	30.80	31.72	31.72	1.76%	828,610
Oct 13, 2025	30.92	31.26	30.87	31.17	31.17	2.03%	705,326
Oct 10, 2025	31.83	31.86	30.55	30.55	30.55	-3.72%	1,877,515
Oct 9, 2025	32.14	32.20	31.68	31.73	31.73	-1.12%	1,301,563
Oct 8, 2025	32.09	32.19	31.85	32.09	32.09	0.47%	630,464
Oct 7, 2025	32.38	32.43	31.87	31.94	31.94	-1.18%	876,052
Oct 6, 2025	32.47	32.64	32.29	32.32	32.32	-0.09%	695,398
Oct 3, 2025	32.07	32.53	32.07	32.35	32.35	1.06%	1,029,703
Oct 2, 2025	32.06	32.17	31.79	32.01	32.01	-0.06%	1,035,380
Oct 1, 2025	31.68	32.10	31.68	32.03	32.03	0.60%	1,262,180
Sep 30, 2025	31.85	31.92	31.50	31.84	31.84	-0.09%	1,821,029
Sep 29, 2025	32.13	32.16	31.75	31.87	31.87	-0.69%	1,132,137
Sep 26, 2025	31.80	32.14	31.80	32.09	32.09	1.04%	1,133,240
Sep 25, 2025	31.80	31.95	31.64	31.76	31.76	-0.84%	1,316,834
Sep 24, 2025	32.16	32.34	31.99	32.03	32.03	-0.09%	1,255,833
Sep 23, 2025	32.15	32.62	32.03	32.06	32.06	-0.50%	2,099,418
Sep 22, 2025	32.20	32.33	32.09	32.22	32.08	-0.28%	944,271
Sep 19, 2025	32.83	32.83	32.25	32.31	32.17	-1.31%	1,079,323
Sep 18, 2025	32.43	32.80	32.27	32.74	32.60	1.68%	963,991
Sep 17, 2025	32.21	33.02	32.01	32.20	32.06	-0.03%	2,885,266
Sep 16, 2025	32.28	32.34	31.99	32.21	32.07	-0.06%	1,121,828
Sep 15, 2025	32.30	32.50	32.17	32.23	32.09	-0.15%	1,248,857
Sep 12, 2025	32.62	32.67	32.28	32.28	32.14	-1.34%	943,369
Sep 11, 2025	32.26	32.73	32.20	32.72	32.58	1.65%	711,432
Sep 10, 2025	32.25	32.34	32.06	32.19	32.05	-	877,619
Sep 9, 2025	32.50	32.64	32.15	32.19	32.05	-1.08%	1,348,792
Sep 8, 2025	32.61	32.63	32.23	32.54	32.40	-0.18%	1,695,395
Sep 5, 2025	32.54	32.98	32.34	32.60	32.46	0.25%	1,020,132
Sep 4, 2025	32.10	32.54	32.01	32.52	32.38	1.43%	783,524
Sep 3, 2025	32.07	32.36	31.89	32.06	31.92	-0.37%	1,024,682
Sep 2, 2025	31.97	32.19	31.87	32.18	32.04	-0.56%	1,069,991
Aug 29, 2025	32.43	32.56	32.27	32.36	32.22	-0.09%	950,462
Aug 28, 2025	32.59	32.59	32.16	32.39	32.25	-0.25%	1,151,659
Aug 27, 2025	32.15	32.48	32.13	32.47	32.33	0.96%	928,296
Aug 26, 2025	32.11	32.32	32.07	32.16	32.02	0.22%	1,135,312
Aug 25, 2025	32.27	32.27	32.09	32.09	31.95	-0.56%	932,153
Aug 22, 2025	31.13	32.33	31.06	32.27	32.13	4.30%	2,303,045
Aug 21, 2025	30.76	31.00	30.65	30.94	30.80	0.03%	1,197,505
Aug 20, 2025	31.04	31.14	30.82	30.93	30.79	-0.55%	762,515
Aug 19, 2025	31.05	31.43	30.98	31.10	30.96	0.26%	1,528,425