DFSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.45	34.98	33.82	34.89	34.89	0.03%	2,699,547
Mar 6, 2026	35.05	35.08	34.54	34.88	34.88	-2.10%	2,016,758
Mar 5, 2026	35.86	36.10	35.39	35.63	35.63	-1.41%	2,200,327
Mar 4, 2026	36.08	36.25	35.78	36.14	36.14	0.50%	1,367,751
Mar 3, 2026	35.69	36.13	35.17	35.96	35.96	-1.26%	2,235,945
Mar 2, 2026	36.10	36.50	35.78	36.42	36.42	0.47%	2,358,137
Feb 27, 2026	36.50	36.50	35.94	36.25	36.25	-1.36%	1,509,276
Feb 26, 2026	36.63	36.96	36.42	36.75	36.75	0.44%	1,737,768
Feb 25, 2026	36.76	36.76	36.18	36.59	36.59	0.22%	1,287,392
Feb 24, 2026	36.34	36.67	36.26	36.51	36.51	0.69%	1,144,295
Feb 23, 2026	37.02	37.14	36.06	36.26	36.26	-2.47%	1,770,891
Feb 20, 2026	36.82	37.26	36.68	37.18	37.18	0.73%	1,629,893
Feb 19, 2026	36.88	37.00	36.65	36.91	36.91	-0.32%	1,172,097
Feb 18, 2026	36.80	37.24	36.69	37.03	37.03	0.65%	1,140,313
Feb 17, 2026	36.95	37.13	36.39	36.79	36.79	-0.38%	1,296,776
Feb 13, 2026	36.69	37.10	36.37	36.93	36.93	0.90%	1,126,675
Feb 12, 2026	37.49	37.64	36.21	36.60	36.60	-1.80%	1,923,445
Feb 11, 2026	37.41	37.59	37.05	37.27	37.27	0.49%	1,036,120
Feb 10, 2026	37.16	37.28	37.00	37.09	37.09	-0.03%	1,181,242
Feb 9, 2026	37.13	37.25	36.89	37.10	37.10	-0.19%	820,566
Feb 6, 2026	36.51	37.26	36.51	37.17	37.17	2.76%	945,437
Feb 5, 2026	36.46	36.63	36.03	36.17	36.17	-1.04%	1,500,762
Feb 4, 2026	36.19	36.70	36.19	36.55	36.55	1.84%	2,713,913
Feb 3, 2026	35.49	36.14	35.49	35.89	35.89	0.96%	2,314,237
Feb 2, 2026	34.85	35.67	34.85	35.55	35.55	1.20%	2,442,206
Jan 30, 2026	34.95	35.23	34.78	35.13	35.13	-0.28%	1,211,684
Jan 29, 2026	35.17	35.41	34.74	35.23	35.23	0.97%	1,095,316
Jan 28, 2026	35.15	35.23	34.83	34.89	34.89	-0.54%	1,834,979
Jan 27, 2026	35.14	35.14	34.92	35.08	35.08	0.09%	1,323,390
Jan 26, 2026	35.19	35.23	34.85	35.05	35.05	-0.06%	1,028,861
Jan 23, 2026	35.58	35.59	35.00	35.07	35.07	-1.54%	1,078,900
Jan 22, 2026	35.69	35.96	35.55	35.62	35.62	0.25%	1,093,625
Jan 21, 2026	34.77	35.68	34.77	35.53	35.53	3.19%	2,148,633
Jan 20, 2026	34.35	34.76	34.34	34.43	34.43	-1.40%	1,790,448
Jan 16, 2026	35.10	35.18	34.88	34.92	34.92	-0.65%	840,392
Jan 15, 2026	34.79	35.23	34.75	35.15	35.15	1.09%	1,175,252
Jan 14, 2026	34.51	34.85	34.51	34.77	34.77	0.75%	1,503,053
Jan 13, 2026	34.63	34.74	34.45	34.51	34.51	-	1,670,637
Jan 12, 2026	34.52	34.56	34.30	34.51	34.51	-0.35%	744,690
Jan 9, 2026	34.54	34.75	34.25	34.63	34.63	0.58%	1,214,234
Jan 8, 2026	33.73	34.62	33.70	34.43	34.43	1.83%	1,000,286
Jan 7, 2026	34.20	34.25	33.73	33.81	33.81	-1.11%	885,966
Jan 6, 2026	33.73	34.19	33.59	34.19	34.19	1.33%	1,035,005
Jan 5, 2026	33.35	33.95	33.35	33.74	33.74	1.57%	858,991
Jan 2, 2026	32.99	33.33	32.74	33.22	33.22	1.00%	873,422
Dec 31, 2025	33.25	33.25	32.86	32.89	32.89	-0.96%	674,016
Dec 30, 2025	33.38	33.38	33.18	33.21	33.21	-0.21%	1,301,159
Dec 29, 2025	33.37	33.44	33.19	33.28	33.28	-0.33%	937,121
Dec 26, 2025	33.40	33.42	33.25	33.39	33.39	-0.06%	616,242
Dec 24, 2025	33.34	33.46	33.26	33.41	33.41	0.15%	450,789