Dimensional US Small Cap Value ETF (DFSV)
NYSEARCA: DFSV · Real-Time Price · USD
32.33
-0.02 (-0.06%)
Oct 6, 2025, 3:04 PM EDT - Market open

DFSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202532.4732.6432.2932.36-0.03%431,930
Oct 3, 202532.0732.5332.0732.3532.351.06%1,029,703
Oct 2, 202532.0632.1731.7932.0132.01-0.06%1,035,380
Oct 1, 202531.6832.1031.6832.0332.030.60%1,262,180
Sep 30, 202531.8531.9231.5031.8431.84-0.09%1,821,029
Sep 29, 202532.1332.1631.7531.8731.87-0.69%1,132,137
Sep 26, 202531.8032.1431.8032.0932.091.04%1,133,240
Sep 25, 202531.8031.9531.6431.7631.76-0.84%1,316,834
Sep 24, 202532.1632.3431.9932.0332.03-0.09%1,255,833
Sep 23, 202532.1532.6232.0332.0632.06-0.50%2,099,418
Sep 22, 202532.2032.3332.0932.2232.08-0.28%944,271
Sep 19, 202532.8332.8332.2532.3132.17-1.31%1,079,323
Sep 18, 202532.4332.8032.2732.7432.601.68%963,991
Sep 17, 202532.2133.0232.0132.2032.06-0.03%2,885,266
Sep 16, 202532.2832.3431.9932.2132.07-0.06%1,121,828
Sep 15, 202532.3032.5032.1732.2332.09-0.15%1,248,857
Sep 12, 202532.6232.6732.2832.2832.14-1.34%943,369
Sep 11, 202532.2632.7332.2032.7232.581.65%711,432
Sep 10, 202532.2532.3432.0632.1932.05-877,619
Sep 9, 202532.5032.6432.1532.1932.05-1.08%1,348,792
Sep 8, 202532.6132.6332.2332.5432.40-0.18%1,695,395
Sep 5, 202532.5432.9832.3432.6032.460.25%1,020,132
Sep 4, 202532.1032.5432.0132.5232.381.43%783,524
Sep 3, 202532.0732.3631.8932.0631.92-0.37%1,024,682
Sep 2, 202531.9732.1931.8732.1832.04-0.56%1,069,991
Aug 29, 202532.4332.5632.2732.3632.22-0.09%950,462
Aug 28, 202532.5932.5932.1632.3932.25-0.25%1,151,659
Aug 27, 202532.1532.4832.1332.4732.330.96%928,296
Aug 26, 202532.1132.3232.0732.1632.020.22%1,135,312
Aug 25, 202532.2732.2732.0932.0931.95-0.56%932,153
Aug 22, 202531.1332.3331.0632.2732.134.30%2,303,045
Aug 21, 202530.7631.0030.6530.9430.800.03%1,197,505
Aug 20, 202531.0431.1430.8230.9330.79-0.55%762,515
Aug 19, 202531.0531.4330.9831.1030.960.26%1,528,425
Aug 18, 202530.9831.0930.8431.0230.880.29%883,008
Aug 15, 202531.3131.3130.9330.9330.79-0.96%976,339
Aug 14, 202531.1831.2630.9031.2331.09-0.95%1,303,253
Aug 13, 202530.8531.5730.8431.5331.392.54%1,317,127
Aug 12, 202530.0130.7730.0130.7530.613.19%1,222,291
Aug 11, 202530.0430.1329.7129.8029.67-0.30%2,472,084
Aug 8, 202529.8829.9929.7329.8929.760.54%1,805,877
Aug 7, 202530.1630.1829.6129.7329.60-0.10%1,452,926
Aug 6, 202529.9329.9629.7629.7629.63-0.33%1,734,368
Aug 5, 202529.7229.8929.3929.8629.730.78%1,315,329
Aug 4, 202529.3929.6829.3429.6329.501.47%1,133,877
Aug 1, 202529.4429.4828.8629.2029.07-2.08%3,447,581
Jul 31, 202529.9730.1429.7629.8229.69-1.19%2,977,408
Jul 30, 202530.6530.6630.0030.1830.05-1.40%3,999,140
Jul 29, 202530.9330.9330.5230.6130.48-0.58%2,107,322
Jul 28, 202530.8430.9430.6830.7930.65-0.03%1,855,633