Dimensional International Small Cap Value ETF (DISV)

BATS: DISV · Real-Time Price · USD

39.65

-0.25 (-0.63%)

At close: Apr 2, 2026, 4:00 PM EDT

39.62

-0.03 (-0.08%)

After-hours: Apr 2, 2026, 8:00 PM EDT

DISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	38.95	39.73	38.95	39.65	39.65	-0.63%	27,330
Apr 1, 2026	39.97	40.16	39.75	39.90	39.90	1.17%	28,749
Mar 31, 2026	38.81	39.45	38.66	39.44	39.44	3.14%	20,178
Mar 30, 2026	38.46	38.59	38.14	38.24	38.24	-0.16%	23,126
Mar 27, 2026	38.53	38.65	38.19	38.30	38.30	-0.42%	32,644
Mar 26, 2026	38.73	39.04	38.41	38.46	38.46	-1.76%	67,355
Mar 25, 2026	39.34	39.34	38.96	39.15	39.15	1.64%	62,897
Mar 24, 2026	38.29	38.79	38.13	38.52	38.52	-0.03%	373,351
Mar 23, 2026	38.35	38.99	38.20	38.53	38.51	2.17%	503,722
Mar 20, 2026	38.73	38.73	37.47	37.71	37.69	-2.76%	537,104
Mar 19, 2026	38.26	38.96	38.01	38.78	38.76	-0.64%	777,572
Mar 18, 2026	39.52	39.52	38.97	39.03	39.01	-1.10%	399,829
Mar 17, 2026	39.60	39.66	39.40	39.46	39.45	0.37%	514,074
Mar 16, 2026	39.09	39.46	39.03	39.32	39.30	1.55%	502,632
Mar 13, 2026	39.28	39.46	38.70	38.72	38.70	-1.97%	862,798
Mar 12, 2026	39.82	39.82	39.30	39.50	39.48	-1.77%	732,603
Mar 11, 2026	40.18	40.29	39.88	40.21	40.19	0.07%	324,197
Mar 10, 2026	40.48	40.91	40.18	40.18	40.16	0.30%	740,817
Mar 9, 2026	39.33	40.12	39.00	40.06	40.04	-0.55%	594,015
Mar 6, 2026	39.94	40.40	39.64	40.28	40.26	-0.69%	408,766
Mar 5, 2026	40.88	40.99	40.17	40.56	40.54	-1.53%	528,548
Mar 4, 2026	40.92	41.22	40.78	41.19	41.17	0.24%	292,612
Mar 3, 2026	40.75	41.22	40.11	41.09	41.07	-2.95%	780,137
Mar 2, 2026	42.40	42.46	42.13	42.34	42.32	-1.97%	704,286
Feb 27, 2026	43.06	43.39	43.06	43.19	43.17	0.40%	670,420
Feb 26, 2026	43.04	43.17	42.78	43.02	43.00	-0.21%	434,768
Feb 25, 2026	43.16	43.16	42.88	43.11	43.09	0.49%	334,975
Feb 24, 2026	42.77	42.99	42.62	42.90	42.88	0.42%	356,629
Feb 23, 2026	42.92	42.94	42.59	42.72	42.70	-0.44%	311,539
Feb 20, 2026	42.56	42.92	42.52	42.91	42.89	0.68%	376,346
Feb 19, 2026	42.45	42.62	42.30	42.62	42.60	0.07%	429,458
Feb 18, 2026	42.56	42.76	42.45	42.59	42.57	0.21%	372,067
Feb 17, 2026	42.41	42.58	42.02	42.50	42.48	-0.61%	797,011
Feb 13, 2026	42.59	42.84	42.30	42.76	42.74	0.16%	689,987
Feb 12, 2026	43.24	43.24	42.55	42.69	42.67	-0.79%	379,729
Feb 11, 2026	42.94	43.11	42.66	43.03	43.01	0.68%	384,789
Feb 10, 2026	42.80	42.89	42.71	42.74	42.72	0.71%	457,985
Feb 9, 2026	41.95	42.46	41.95	42.44	42.42	1.95%	368,807
Feb 6, 2026	41.10	41.67	41.09	41.63	41.61	2.08%	315,653
Feb 5, 2026	41.07	41.20	40.73	40.78	40.76	-1.59%	363,337
Feb 4, 2026	41.61	41.66	41.20	41.44	41.42	0.97%	339,650
Feb 3, 2026	40.64	41.05	40.64	41.04	41.02	1.33%	512,728
Feb 2, 2026	40.37	40.58	40.31	40.50	40.48	-0.10%	450,775
Jan 30, 2026	41.00	41.00	40.38	40.54	40.52	-1.91%	409,727
Jan 29, 2026	41.51	41.70	40.86	41.33	41.31	0.34%	480,607
Jan 28, 2026	41.21	41.49	40.95	41.19	41.17	-0.58%	429,281
Jan 27, 2026	41.14	41.43	41.06	41.43	41.41	1.62%	435,617
Jan 26, 2026	41.04	41.04	40.72	40.77	40.75	0.30%	498,450
Jan 23, 2026	40.32	40.65	40.19	40.65	40.63	0.77%	440,676
Jan 22, 2026	40.24	40.44	40.17	40.34	40.32	1.23%	1,036,420