Dimensional US Small Cap Value ETF (DFSV)

DFSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	38.11	38.22	37.92	38.14	38.14	0.79%	876,687
Jun 17, 2026	38.43	38.64	37.68	37.84	37.84	-1.64%	1,741,977
Jun 16, 2026	38.68	38.95	38.42	38.47	38.47	-0.41%	800,919
Jun 15, 2026	39.18	39.33	38.58	38.63	38.63	-0.92%	730,780
Jun 12, 2026	38.63	39.13	38.63	38.99	38.99	1.17%	996,448
Jun 11, 2026	38.20	38.57	37.95	38.54	38.54	1.55%	1,560,742
Jun 10, 2026	38.13	38.51	37.92	37.95	37.95	-0.42%	1,190,175
Jun 9, 2026	38.05	38.59	37.55	38.11	38.11	0.82%	1,400,314
Jun 8, 2026	37.83	38.07	37.77	37.80	37.80	0.61%	919,316
Jun 5, 2026	37.96	38.07	37.45	37.57	37.57	-1.39%	874,414
Jun 4, 2026	37.88	38.17	37.83	38.10	38.10	1.06%	841,418
Jun 3, 2026	37.88	37.98	37.68	37.70	37.70	-0.84%	818,618
Jun 2, 2026	37.63	38.13	37.63	38.02	38.02	0.77%	840,726
Jun 1, 2026	37.57	37.74	37.43	37.73	37.73	0.08%	1,654,100
May 29, 2026	37.77	37.89	37.66	37.70	37.70	-0.61%	730,350
May 28, 2026	37.71	37.97	37.57	37.93	37.93	0.40%	977,373
May 27, 2026	37.84	38.07	37.73	37.78	37.78	-0.11%	989,767
May 26, 2026	37.56	37.95	37.56	37.82	37.82	1.07%	824,625
May 22, 2026	37.26	37.48	37.17	37.42	37.42	0.73%	692,693
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

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.