Dimensional US Small Cap Value ETF (DFSV)

NYSEARCA: DFSV · Real-Time Price · USD

37.79

-0.47 (-1.23%)

At close: Oct 7, 2026, 4:00 PM EDT

37.79

0.00 (0.00%)

After-hours: Oct 7, 2026, 8:00 PM EDT

DFSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	38.00	38.07	37.63	37.79	37.79	-1.23%	1,544,157
Oct 6, 2026	38.44	38.50	38.25	38.26	38.26	-0.34%	1,216,834
Oct 5, 2026	38.13	38.56	37.87	38.39	38.39	0.58%	1,070,691
Oct 2, 2026	38.17	38.37	38.07	38.17	38.17	0.77%	1,201,521
Oct 1, 2026	37.38	37.90	37.16	37.88	37.88	1.09%	2,338,417
Sep 30, 2026	37.98	38.00	37.47	37.47	37.47	-0.90%	1,493,455
Sep 29, 2026	37.96	38.21	37.68	37.81	37.81	-0.66%	1,433,064
Sep 28, 2026	38.41	38.41	38.00	38.06	38.06	-0.78%	592,616
Sep 25, 2026	38.31	38.48	38.12	38.36	38.36	0.37%	1,440,159
Sep 24, 2026	38.34	38.40	38.07	38.22	38.22	-0.21%	967,034
Sep 23, 2026	38.58	38.66	38.29	38.30	38.30	-0.91%	1,896,043
Sep 22, 2026	38.88	39.02	38.63	38.65	38.65	0.08%	1,622,094
Sep 21, 2026	39.07	39.11	38.76	38.77	38.62	-0.39%	1,300,146
Sep 18, 2026	39.14	39.14	38.79	38.92	38.77	-0.74%	909,584
Sep 17, 2026	39.58	39.60	39.21	39.21	39.06	0.10%	1,017,710
Sep 16, 2026	39.59	39.68	38.78	39.17	39.02	-1.06%	740,179
Sep 15, 2026	39.57	39.70	39.50	39.59	39.44	0.13%	1,246,730
Sep 14, 2026	39.67	39.84	39.48	39.54	39.39	-0.53%	1,299,415
Sep 11, 2026	39.88	39.97	39.59	39.75	39.60	0.53%	1,447,893
Sep 10, 2026	39.59	39.59	39.29	39.54	39.39	-0.38%	1,551,424
Sep 9, 2026	39.91	39.99	39.63	39.69	39.54	-0.77%	1,505,560
Sep 8, 2026	40.42	40.46	39.97	40.00	39.84	-1.09%	1,300,766
Sep 4, 2026	40.06	40.50	40.01	40.44	40.28	0.50%	1,245,128
Sep 3, 2026	40.33	40.40	40.04	40.24	40.08	0.32%	1,573,101
Sep 2, 2026	39.61	40.27	39.59	40.11	39.95	1.52%	1,462,133
Sep 1, 2026	39.68	39.87	39.43	39.51	39.36	-0.68%	1,559,965
Aug 31, 2026	39.97	40.11	39.71	39.78	39.63	-0.48%	779,867
Aug 28, 2026	40.20	40.34	39.87	39.97	39.81	-0.22%	503,718
Aug 27, 2026	39.87	40.12	39.75	40.06	39.90	0.07%	528,189
Aug 26, 2026	39.97	40.16	39.82	40.03	39.87	0.23%	526,793
Aug 25, 2026	40.11	40.11	39.80	39.94	39.78	-0.25%	510,684
Aug 24, 2026	40.28	40.38	39.98	40.04	39.88	-0.62%	525,550
Aug 21, 2026	40.27	40.37	40.10	40.29	40.13	0.73%	631,520
Aug 20, 2026	40.05	40.28	39.99	40.00	39.84	-0.77%	579,443
Aug 19, 2026	40.60	40.75	40.26	40.31	40.15	0.02%	613,491
Aug 18, 2026	40.69	40.76	40.29	40.30	40.14	-0.93%	683,699
Aug 17, 2026	40.68	40.81	40.61	40.68	40.52	-0.44%	512,333
Aug 14, 2026	40.73	40.95	40.63	40.86	40.70	0.39%	516,930
Aug 13, 2026	40.61	40.77	40.53	40.70	40.54	0.52%	591,494
Aug 12, 2026	40.50	40.55	40.20	40.49	40.33	0.22%	598,245
Aug 11, 2026	40.31	40.56	40.31	40.40	40.24	0.20%	646,055
Aug 10, 2026	40.21	40.38	40.14	40.32	40.16	0.07%	673,842
Aug 7, 2026	40.19	40.39	40.04	40.29	40.13	0.45%	603,766
Aug 6, 2026	40.50	40.56	40.09	40.11	39.95	-0.47%	620,656
Aug 5, 2026	40.72	40.74	40.30	40.30	40.14	-0.84%	639,120
Aug 4, 2026	40.14	40.69	40.01	40.64	40.48	1.25%	659,220
Aug 3, 2026	39.71	40.21	39.71	40.14	39.98	1.21%	728,703
Jul 31, 2026	39.79	39.79	39.25	39.66	39.51	-	717,705
Jul 30, 2026	39.80	39.85	39.28	39.66	39.51	-0.05%	637,565
Jul 29, 2026	39.90	40.12	39.63	39.68	39.53	-0.70%	989,186