DFA U.S. Small Cap Value Portfolio Institutional Class (DFSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.29
-0.78 (-1.59%)
Jul 25, 2025, 8:09 AM EDT
DFSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 25, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | - | - |
| Jul 24, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -1.59% |
| Jul 23, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 1.20% |
| Jul 22, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 1.66% |
| Jul 21, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.23% |
| Jul 18, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -0.46% |
| Jul 17, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 1.24% |
| Jul 16, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.34% |
| Jul 15, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -2.56% |
| Jul 14, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.02% |
| Jul 11, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -0.98% |
| Jul 10, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.95% |
| Jul 9, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.39% |
| Jul 8, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 1.05% |
| Jul 7, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -1.56% |
| Jul 3, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.52% |
| Jul 2, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 1.68% |
| Jul 1, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 2.43% |
| Jun 30, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -0.13% |
| Jun 27, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.32% |
| Jun 26, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.40 | 1.68% |
| Jun 25, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.64 | -0.95% |
| Jun 24, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.07 | 0.89% |
| Jun 23, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.67 | 0.99% |
| Jun 20, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.22 | 0.07% |
| Jun 18, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.19 | 0.46% |
| Jun 17, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.98 | -1.12% |
| Jun 16, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.49 | 1.13% |
| Jun 13, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.98 | -1.59% |
| Jun 12, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.71 | -0.24% |
| Jun 11, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 45.82 | -0.45% |
| Jun 10, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.03 | 1.16% |
| Jun 9, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.50 | 0.77% |
| Jun 6, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.15 | 1.41% |
| Jun 5, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.52 | -0.22% |
| Jun 4, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.62 | -0.66% |
| Jun 3, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 44.92 | 1.74% |
| Jun 2, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.15 | -0.38% |
| May 30, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.32 | -0.65% |
| May 29, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.61 | 0.49% |
| May 28, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.39 | -1.31% |
| May 27, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.98 | 2.61% |
| May 23, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 43.84 | -0.29% |
| May 22, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 43.97 | -0.07% |
| May 21, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.00 | -2.92% |
| May 20, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.32 | -0.26% |
| May 19, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.44 | -0.59% |
| May 16, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.71 | 0.44% |
| May 15, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.51 | 0.22% |
| May 14, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.41 | -0.83% |