DFA US Small Cap Value I (DFSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.03
-1.80 (-3.61%)
Oct 10, 2025, 4:00 PM EDT
DFSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -3.61% |
| Oct 9, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -1.17% |
| Oct 8, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.48% |
| Oct 7, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -1.30% |
| Oct 6, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | -0.04% |
| Oct 3, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0.87% |
| Oct 2, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | -0.04% |
| Oct 1, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.54% |
| Sep 30, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | -0.12% |
| Sep 29, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -1.14% |
| Sep 26, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 1.07% |
| Sep 25, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | -0.83% |
| Sep 24, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -0.12% |
| Sep 23, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.06% |
| Sep 22, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | -0.22% |
| Sep 19, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -1.40% |
| Sep 18, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 1.73% |
| Sep 17, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -0.08% |
| Sep 16, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -0.08% |
| Sep 15, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.18% |
| Sep 12, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -1.26% |
| Sep 11, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 1.64% |
| Sep 10, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| Sep 9, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -1.01% |
| Sep 8, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| Sep 4, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 1.51% |
| Sep 3, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -0.26% |
| Sep 2, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | -0.67% |
| Aug 29, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -0.16% |
| Aug 28, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.10% |
| Aug 27, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0.79% |
| Aug 26, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 0.20% |
| Aug 25, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -0.53% |
| Aug 22, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 4.31% |
| Aug 21, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -0.04% |
| Aug 20, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.51% |
| Aug 19, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.22% |
| Aug 18, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.23% |
| Aug 15, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.91% |
| Aug 14, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -1.01% |
| Aug 13, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 2.45% |
| Aug 12, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 3.23% |
| Aug 11, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.23% |
| Aug 8, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.43% |
| Aug 7, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.15% |
| Aug 6, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.28% |
| Aug 5, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.75% |
| Aug 4, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.36% |
| Aug 1, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | -1.87% |
| Jul 31, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -1.16% |