Dimensional US Small Cap Value ETF (DFSV)

NYSEARCA: DFSV · Real-Time Price · USD

40.06

+0.03 (0.07%)

At close: Aug 27, 2026, 4:00 PM EDT

40.05

-0.02 (-0.04%)

After-hours: Aug 27, 2026, 8:00 PM EDT

DFSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	39.87	40.12	39.75	40.06	40.06	0.07%	528,181
Aug 26, 2026	39.97	40.16	39.82	40.03	40.03	0.23%	526,793
Aug 25, 2026	40.11	40.11	39.80	39.94	39.94	-0.25%	510,484
Aug 24, 2026	40.28	40.38	39.98	40.04	40.04	-0.62%	525,549
Aug 21, 2026	40.27	40.37	40.10	40.29	40.29	0.72%	631,479
Aug 20, 2026	40.05	40.28	39.99	40.00	40.00	-0.77%	579,431
Aug 19, 2026	40.60	40.75	40.26	40.31	40.31	0.02%	613,455
Aug 18, 2026	40.69	40.76	40.29	40.30	40.30	-0.93%	683,698
Aug 17, 2026	40.68	40.81	40.61	40.68	40.68	-0.44%	512,332
Aug 14, 2026	40.73	40.95	40.63	40.86	40.86	0.39%	516,929
Aug 13, 2026	40.61	40.77	40.53	40.70	40.70	0.52%	591,494
Aug 12, 2026	40.50	40.55	40.20	40.49	40.49	0.22%	598,245
Aug 11, 2026	40.31	40.56	40.31	40.40	40.40	0.20%	646,055
Aug 10, 2026	40.21	40.38	40.14	40.32	40.32	0.07%	673,842
Aug 7, 2026	40.19	40.39	40.04	40.29	40.29	0.45%	603,766
Aug 6, 2026	40.50	40.56	40.09	40.11	40.11	-0.47%	620,656
Aug 5, 2026	40.72	40.74	40.30	40.30	40.30	-0.84%	639,120
Aug 4, 2026	40.14	40.69	40.01	40.64	40.64	1.25%	659,220
Aug 3, 2026	39.71	40.21	39.71	40.14	40.14	1.21%	728,703
Jul 31, 2026	39.79	39.79	39.25	39.66	39.66	-	717,705
Jul 30, 2026	39.80	39.85	39.28	39.66	39.66	-0.05%	637,565
Jul 29, 2026	39.90	40.12	39.63	39.68	39.68	-0.70%	989,186
Jul 28, 2026	39.67	40.03	39.67	39.96	39.96	0.91%	769,886
Jul 27, 2026	39.63	39.87	39.50	39.60	39.60	0.18%	715,369
Jul 24, 2026	39.40	39.77	39.33	39.53	39.53	0.76%	676,267
Jul 23, 2026	39.36	39.45	39.06	39.23	39.23	-0.96%	626,517
Jul 22, 2026	39.61	39.82	39.51	39.61	39.61	0.15%	609,489
Jul 21, 2026	39.28	39.55	39.10	39.55	39.55	1.00%	908,265
Jul 20, 2026	39.58	39.61	39.16	39.16	39.16	-0.91%	799,305
Jul 17, 2026	39.53	39.95	39.36	39.52	39.52	-0.85%	707,279
Jul 16, 2026	39.17	39.90	39.17	39.86	39.86	1.66%	690,878
Jul 15, 2026	39.02	39.39	39.02	39.21	39.21	0.72%	834,941
Jul 14, 2026	39.06	39.12	38.79	38.93	38.93	0.13%	534,950
Jul 13, 2026	38.93	39.17	38.85	38.88	38.88	0.21%	642,696
Jul 10, 2026	38.68	38.87	38.62	38.80	38.80	0.67%	699,441
Jul 9, 2026	38.30	38.67	38.22	38.54	38.54	0.92%	773,769
Jul 8, 2026	38.45	38.45	37.99	38.19	38.19	-0.99%	942,159
Jul 7, 2026	38.83	38.96	38.56	38.57	38.57	-0.46%	517,920
Jul 6, 2026	38.67	38.89	38.63	38.75	38.75	0.21%	800,175
Jul 2, 2026	39.01	39.17	38.41	38.67	38.67	-0.23%	1,196,709
Jul 1, 2026	38.74	39.16	38.70	38.76	38.76	-0.08%	1,574,209
Jun 30, 2026	38.78	38.89	38.60	38.79	38.79	-0.03%	824,673
Jun 29, 2026	38.87	38.87	38.53	38.80	38.80	-0.23%	1,148,558
Jun 26, 2026	38.57	38.94	38.49	38.89	38.89	0.54%	1,597,987
Jun 25, 2026	38.58	38.94	38.48	38.68	38.68	0.78%	908,716
Jun 24, 2026	38.10	38.53	38.08	38.38	38.38	0.84%	749,174
Jun 23, 2026	37.88	38.22	37.82	38.06	38.06	-0.09%	874,314
Jun 22, 2026	38.16	38.37	38.16	38.23	38.10	0.24%	750,804
Jun 18, 2026	38.11	38.22	37.92	38.14	38.01	0.79%	876,687
Jun 17, 2026	38.43	38.64	37.68	37.84	37.71	-1.64%	1,742,138