Dimensional International Small Cap Value ETF (DISV)

BATS: DISV · Real-Time Price · USD

42.04

-1.19 (-2.75%)

At close: Nov 5, 2026, 4:00 PM EST

41.96

-0.08 (-0.19%)

After-hours: Nov 5, 2026, 5:26 PM EST

DISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	43.18	43.18	42.00	42.04	42.04	-2.75%	553,694
Nov 4, 2026	43.02	43.23	42.85	43.23	43.23	2.20%	505,999
Nov 3, 2026	42.74	42.74	42.26	42.30	42.30	-0.87%	377,617
Nov 2, 2026	42.52	42.86	42.52	42.67	42.67	0.49%	303,276
Oct 30, 2026	42.57	42.57	42.16	42.46	42.46	-0.86%	205,868
Oct 29, 2026	42.76	42.87	42.68	42.83	42.83	0.35%	227,591
Oct 28, 2026	42.55	42.70	42.40	42.68	42.68	-0.02%	244,287
Oct 27, 2026	42.37	42.81	42.36	42.69	42.69	0.61%	262,607
Oct 26, 2026	42.57	42.57	42.37	42.43	42.43	0.59%	282,308
Oct 23, 2026	42.27	42.38	42.04	42.18	42.18	-0.61%	392,605
Oct 22, 2026	42.57	42.57	42.21	42.44	42.44	-1.12%	355,379
Oct 21, 2026	43.09	43.09	42.71	42.92	42.92	0.33%	362,720
Oct 20, 2026	42.53	42.95	42.53	42.78	42.78	0.30%	395,708
Oct 19, 2026	42.85	42.91	42.61	42.65	42.65	-0.47%	264,104
Oct 16, 2026	43.17	43.23	42.71	42.85	42.85	0.27%	284,195
Oct 15, 2026	42.59	42.76	42.33	42.74	42.74	0.65%	296,899
Oct 14, 2026	42.68	42.68	42.33	42.46	42.46	-0.98%	309,216
Oct 13, 2026	42.92	42.94	42.68	42.88	42.88	0.89%	256,761
Oct 12, 2026	42.50	42.57	42.44	42.50	42.50	-0.34%	241,797
Oct 9, 2026	42.49	42.69	42.49	42.65	42.65	0.46%	290,146
Oct 8, 2026	42.35	42.46	42.10	42.45	42.45	-0.42%	353,580
Oct 7, 2026	42.77	42.77	42.52	42.63	42.63	-1.16%	441,738
Oct 6, 2026	43.22	43.26	43.04	43.13	43.13	0.37%	324,286
Oct 5, 2026	42.92	43.00	42.60	42.97	42.97	0.14%	295,845
Oct 2, 2026	42.73	43.00	42.63	42.91	42.91	0.61%	291,600
Oct 1, 2026	42.98	42.98	42.45	42.65	42.65	-1.48%	352,772
Sep 30, 2026	43.66	43.68	43.20	43.29	43.29	-0.18%	343,990
Sep 29, 2026	43.58	43.58	43.07	43.37	43.37	-0.60%	284,977
Sep 28, 2026	43.57	43.87	43.50	43.63	43.63	-0.55%	185,638
Sep 25, 2026	43.69	43.92	43.51	43.87	43.87	1.15%	199,275
Sep 24, 2026	43.49	43.58	43.15	43.37	43.37	-0.21%	396,963
Sep 23, 2026	43.88	43.88	43.37	43.46	43.46	-1.61%	377,030
Sep 22, 2026	44.19	44.27	43.93	44.17	44.17	0.66%	247,391
Sep 21, 2026	44.45	44.45	44.04	44.15	43.88	0.34%	333,935
Sep 18, 2026	44.02	44.26	43.81	44.00	43.73	-0.81%	259,651
Sep 17, 2026	44.58	44.58	44.29	44.36	44.09	0.91%	304,165
Sep 16, 2026	44.30	44.48	43.74	43.96	43.69	-0.20%	332,160
Sep 15, 2026	44.09	44.09	43.84	44.05	43.78	-0.09%	258,833
Sep 14, 2026	44.22	44.29	43.89	44.09	43.82	-0.77%	349,308
Sep 11, 2026	44.40	44.54	44.28	44.43	44.16	0.77%	243,647
Sep 10, 2026	44.30	44.31	44.00	44.09	43.82	-0.68%	268,268
Sep 9, 2026	44.58	44.77	44.28	44.39	44.12	-0.54%	315,040
Sep 8, 2026	44.73	44.90	44.59	44.63	44.36	-0.78%	589,040
Sep 4, 2026	44.98	45.05	44.80	44.98	44.70	0.04%	201,008
Sep 3, 2026	44.94	45.05	44.71	44.96	44.68	1.25%	241,772
Sep 2, 2026	44.17	44.46	44.17	44.41	44.13	0.37%	294,543
Sep 1, 2026	44.61	44.62	44.16	44.24	43.97	-0.87%	285,672
Aug 31, 2026	44.71	44.78	44.50	44.63	44.36	0.07%	256,620
Aug 28, 2026	44.94	45.13	44.47	44.60	44.33	-0.47%	381,218
Aug 27, 2026	44.77	44.84	44.59	44.81	44.53	0.38%	254,104