Dimensional US Small Cap Value ETF (DFSV)
NYSEARCA: DFSV · Real-Time Price · USD
30.75
+0.17 (0.56%)
At close: Nov 18, 2025, 4:00 PM EST
30.75
0.00 (0.00%)
After-hours: Nov 18, 2025, 4:10 PM EST
DFSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 30.53 | 30.75 | 30.37 | 30.63 | - | 0.16% | 500,567 |
| Nov 17, 2025 | 31.31 | 31.34 | 30.52 | 30.58 | 30.58 | -2.61% | 1,159,270 |
| Nov 14, 2025 | 31.20 | 31.46 | 31.07 | 31.40 | 31.40 | -0.11% | 1,150,731 |
| Nov 13, 2025 | 31.71 | 31.93 | 31.33 | 31.44 | 31.44 | -1.21% | 1,059,899 |
| Nov 12, 2025 | 31.77 | 32.12 | 31.77 | 31.82 | 31.82 | 0.16% | 883,609 |
| Nov 11, 2025 | 31.66 | 31.87 | 31.57 | 31.77 | 31.77 | 0.60% | 803,420 |
| Nov 10, 2025 | 31.67 | 31.74 | 31.34 | 31.58 | 31.58 | 0.64% | 916,518 |
| Nov 7, 2025 | 31.02 | 31.39 | 30.93 | 31.38 | 31.38 | 0.97% | 1,126,985 |
| Nov 6, 2025 | 31.40 | 31.55 | 31.03 | 31.08 | 31.08 | -1.05% | 1,146,993 |
| Nov 5, 2025 | 31.23 | 31.62 | 31.14 | 31.41 | 31.41 | 0.90% | 829,148 |
| Nov 4, 2025 | 31.22 | 31.28 | 30.96 | 31.13 | 31.13 | -0.99% | 800,960 |
| Nov 3, 2025 | 31.34 | 31.46 | 31.03 | 31.44 | 31.44 | 0.22% | 864,967 |
| Oct 31, 2025 | 31.24 | 31.44 | 31.05 | 31.37 | 31.37 | 0.38% | 1,137,811 |
| Oct 30, 2025 | 31.30 | 31.66 | 31.25 | 31.25 | 31.25 | -0.70% | 1,103,716 |
| Oct 29, 2025 | 31.83 | 32.04 | 31.29 | 31.47 | 31.47 | -1.29% | 1,359,514 |
| 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 |