Dimensional International Small Cap Value ETF (DISV)

BATS: DISV · Real-Time Price · USD

42.74

+0.27 (0.65%)

At close: Oct 15, 2026, 4:00 PM EDT

42.72

-0.02 (-0.04%)

After-hours: Oct 15, 2026, 4:15 PM EDT

DISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	42.59	42.76	42.33	42.74	42.74	0.65%	296,873
Oct 14, 2026	42.68	42.68	42.35	42.46	42.46	-0.98%	11,533
Oct 13, 2026	42.92	42.94	42.68	42.88	42.88	0.89%	256,757
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
Aug 26, 2026	44.79	44.86	44.62	44.64	44.37	-0.22%	221,325
Aug 25, 2026	44.64	44.75	44.50	44.74	44.46	0.58%	365,119
Aug 24, 2026	44.46	44.65	44.38	44.48	44.21	-0.02%	285,979
Aug 21, 2026	44.45	44.59	44.43	44.49	44.22	0.86%	530,545
Aug 20, 2026	44.05	44.21	43.95	44.11	43.84	-0.05%	622,775
Aug 19, 2026	44.02	44.21	43.94	44.13	43.86	0.96%	319,740
Aug 18, 2026	44.13	44.16	43.71	43.71	43.44	-1.02%	637,152
Aug 17, 2026	44.30	44.30	44.03	44.16	43.89	-0.20%	394,656
Aug 14, 2026	44.27	44.45	44.18	44.25	43.98	0.45%	202,044
Aug 13, 2026	44.08	44.09	43.93	44.05	43.78	0.43%	230,800
Aug 12, 2026	44.10	44.10	43.80	43.86	43.59	0.27%	235,840
Aug 11, 2026	43.77	43.86	43.65	43.74	43.47	0.21%	252,977
Aug 10, 2026	43.63	43.74	43.56	43.65	43.38	-0.50%	238,658
Aug 7, 2026	43.89	43.91	43.52	43.87	43.60	1.18%	256,972
Aug 6, 2026	43.41	43.48	43.27	43.36	43.09	0.39%	239,824