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

DateOpenHighLowCloseAdj. CloseChange
Jul 25, 202548.2948.2948.2948.29--
Jul 24, 202548.2948.2948.2948.2948.29-1.59%
Jul 23, 202549.0749.0749.0749.0749.071.20%
Jul 22, 202548.4948.4948.4948.4948.491.66%
Jul 21, 202547.7047.7047.7047.7047.70-0.23%
Jul 18, 202547.8147.8147.8147.8147.81-0.46%
Jul 17, 202548.0348.0348.0348.0348.031.24%
Jul 16, 202547.4447.4447.4447.4447.440.34%
Jul 15, 202547.2847.2847.2847.2847.28-2.56%
Jul 14, 202548.5248.5248.5248.5248.520.02%
Jul 11, 202548.5148.5148.5148.5148.51-0.98%
Jul 10, 202548.9948.9948.9948.9948.990.95%
Jul 9, 202548.5348.5348.5348.5348.530.39%
Jul 8, 202548.3448.3448.3448.3448.341.05%
Jul 7, 202547.8447.8447.8447.8447.84-1.56%
Jul 3, 202548.6048.6048.6048.6048.600.52%
Jul 2, 202548.3548.3548.3548.3548.351.68%
Jul 1, 202547.5547.5547.5547.5547.552.43%
Jun 30, 202546.4246.4246.4246.4246.42-0.13%
Jun 27, 202546.4846.4846.4846.4846.48-0.32%
Jun 26, 202546.6346.6346.6346.6346.401.68%
Jun 25, 202545.8645.8645.8645.8645.64-0.95%
Jun 24, 202546.3046.3046.3046.3046.070.89%
Jun 23, 202545.8945.8945.8945.8945.670.99%
Jun 20, 202545.4445.4445.4445.4445.220.07%
Jun 18, 202545.4145.4145.4145.4145.190.46%
Jun 17, 202545.2045.2045.2045.2044.98-1.12%
Jun 16, 202545.7145.7145.7145.7145.491.13%
Jun 13, 202545.2045.2045.2045.2044.98-1.59%
Jun 12, 202545.9345.9345.9345.9345.71-0.24%
Jun 11, 202546.0446.0446.0446.0445.82-0.45%
Jun 10, 202546.2546.2546.2546.2546.031.16%
Jun 9, 202545.7245.7245.7245.7245.500.77%
Jun 6, 202545.3745.3745.3745.3745.151.41%
Jun 5, 202544.7444.7444.7444.7444.52-0.22%
Jun 4, 202544.8444.8444.8444.8444.62-0.66%
Jun 3, 202545.1445.1445.1445.1444.921.74%
Jun 2, 202544.3744.3744.3744.3744.15-0.38%
May 30, 202544.5444.5444.5444.5444.32-0.65%
May 29, 202544.8344.8344.8344.8344.610.49%
May 28, 202544.6144.6144.6144.6144.39-1.31%
May 27, 202545.2045.2045.2045.2044.982.61%
May 23, 202544.0544.0544.0544.0543.84-0.29%
May 22, 202544.1844.1844.1844.1843.97-0.07%
May 21, 202544.2144.2144.2144.2144.00-2.92%
May 20, 202545.5445.5445.5445.5445.32-0.26%
May 19, 202545.6645.6645.6645.6645.44-0.59%
May 16, 202545.9345.9345.9345.9345.710.44%
May 15, 202545.7345.7345.7345.7345.510.22%
May 14, 202545.6345.6345.6345.6345.41-0.83%