DFSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	37.26	37.45	37.17	37.30	-	0.40%	186,755
May 21, 2026	36.99	37.28	36.67	37.15	37.15	0.03%	909,679
May 20, 2026	36.63	37.17	36.39	37.14	37.14	1.84%	924,337
May 19, 2026	36.72	36.72	36.28	36.47	36.47	-0.79%	975,587
May 18, 2026	36.57	36.98	36.47	36.76	36.76	0.80%	1,157,836
May 15, 2026	36.84	36.84	36.40	36.47	36.47	-1.33%	986,134
May 14, 2026	36.92	37.20	36.86	36.96	36.96	0.60%	1,325,075
May 13, 2026	36.95	36.95	36.62	36.74	36.74	-0.51%	752,124
May 12, 2026	37.25	37.25	36.58	36.93	36.93	-0.81%	808,319
May 11, 2026	37.71	37.83	37.23	37.23	37.23	-0.93%	1,112,552
May 8, 2026	37.58	37.68	37.35	37.58	37.58	0.32%	1,250,280
May 7, 2026	37.90	37.90	37.41	37.46	37.46	-1.03%	1,046,541
May 6, 2026	37.90	38.03	37.76	37.85	37.85	0.45%	836,815
May 5, 2026	37.31	37.80	37.25	37.68	37.68	1.26%	932,043
May 4, 2026	37.51	37.58	37.04	37.21	37.21	-1.01%	795,190
May 1, 2026	37.75	37.75	37.43	37.59	37.59	-0.16%	877,474
Apr 30, 2026	36.94	37.73	36.94	37.65	37.65	1.54%	833,171
Apr 29, 2026	37.38	37.49	36.94	37.08	37.08	-0.80%	805,056
Apr 28, 2026	37.48	37.69	37.25	37.38	37.38	-0.05%	673,356
Apr 27, 2026	37.33	37.66	37.29	37.40	37.40	0.51%	931,149
Apr 24, 2026	37.35	37.35	37.04	37.21	37.21	-0.11%	1,070,178
Apr 23, 2026	37.22	37.36	36.91	37.25	37.25	0.22%	713,864
Apr 22, 2026	37.45	37.45	37.06	37.17	37.17	0.11%	893,487
Apr 21, 2026	37.40	37.62	37.03	37.13	37.13	-0.38%	1,265,125
Apr 20, 2026	36.89	37.36	36.86	37.27	37.27	0.59%	1,109,786
Apr 17, 2026	36.57	37.36	36.57	37.05	37.05	1.59%	2,276,139
Apr 16, 2026	36.28	36.58	36.27	36.47	36.47	0.55%	1,031,224
Apr 15, 2026	36.40	36.41	36.13	36.27	36.27	-0.36%	943,651
Apr 14, 2026	36.47	36.58	36.23	36.40	36.40	-0.25%	1,039,006
Apr 13, 2026	36.06	36.50	35.96	36.49	36.49	0.97%	1,157,354
Apr 10, 2026	36.34	36.42	36.09	36.14	36.14	-0.58%	937,658
Apr 9, 2026	36.08	36.43	36.01	36.35	36.35	0.50%	1,121,989
Apr 8, 2026	36.11	36.32	35.97	36.17	36.17	2.00%	1,378,723
Apr 7, 2026	35.35	35.61	35.27	35.46	35.46	0.03%	1,524,108
Apr 6, 2026	35.15	35.45	34.98	35.45	35.45	0.68%	987,416
Apr 2, 2026	34.75	35.39	34.69	35.21	35.21	0.28%	1,443,785
Apr 1, 2026	35.17	35.38	35.07	35.11	35.11	0.20%	1,782,484
Mar 31, 2026	34.75	35.29	34.60	35.04	35.04	1.98%	1,791,812
Mar 30, 2026	34.85	34.86	34.24	34.36	34.36	-0.49%	1,456,490
Mar 27, 2026	34.83	34.95	34.46	34.53	34.53	-1.37%	1,716,460
Mar 26, 2026	34.89	35.34	34.89	35.01	35.01	-0.28%	1,205,371
Mar 25, 2026	35.12	35.25	34.71	35.11	35.11	0.80%	854,061
Mar 24, 2026	34.22	35.08	34.14	34.83	34.83	1.35%	2,037,212
Mar 23, 2026	34.35	34.93	34.21	34.48	34.36	2.10%	1,481,476
Mar 20, 2026	34.10	34.26	33.55	33.77	33.66	-1.20%	2,591,500
Mar 19, 2026	33.78	34.44	33.69	34.18	34.07	0.41%	1,470,491
Mar 18, 2026	34.27	34.44	34.04	34.04	33.93	-1.22%	1,678,372
Mar 17, 2026	34.46	34.75	34.38	34.46	34.34	0.85%	1,951,995
Mar 16, 2026	34.34	34.51	34.16	34.17	34.06	0.35%	1,232,908
Mar 13, 2026	34.25	34.42	33.97	34.05	33.94	-0.23%	1,497,460