DFA U.S. Small Cap Value Portfolio Institutional Class (DFSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
58.13
+0.50 (0.87%)
At close: Feb 13, 2026
DFSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | 0.87% |
| Feb 12, 2026 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | -1.69% |
| Feb 11, 2026 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | 0.46% |
| Feb 10, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -0.07% |
| Feb 9, 2026 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | -0.15% |
| Feb 6, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | 2.69% |
| Feb 5, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -0.96% |
| Feb 4, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.75% |
| Feb 3, 2026 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | 1.00% |
| Feb 2, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 1.34% |
| Jan 30, 2026 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | -0.43% |
| Jan 29, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 1.08% |
| Jan 28, 2026 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -0.42% |
| Jan 27, 2026 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | 0.02% |
| Jan 26, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | -0.05% |
| Jan 23, 2026 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -1.62% |
| Jan 22, 2026 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 0.23% |
| Jan 21, 2026 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | 3.23% |
| Jan 20, 2026 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | -1.40% |
| Jan 16, 2026 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | -0.63% |
| Jan 15, 2026 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 1.17% |
| Jan 14, 2026 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 0.68% |
| Jan 13, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 0.15% |
| Jan 12, 2026 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | -0.35% |
| Jan 9, 2026 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 0.52% |
| Jan 8, 2026 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 1.85% |
| Jan 7, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.97% |
| Jan 6, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 1.30% |
| Jan 5, 2026 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 1.46% |
| Jan 2, 2026 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 1.03% |
| Dec 31, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -0.90% |
| Dec 30, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -0.29% |
| Dec 29, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -0.38% |
| Dec 26, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -0.04% |
| Dec 24, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 0.25% |
| Dec 23, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -0.46% |
| Dec 22, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 0.44% |
| Dec 19, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -0.04% |
| Dec 18, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 0.11% |
| Dec 17, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 0.11% |
| Dec 16, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -0.95% |
| Dec 15, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -0.60% |
| Dec 12, 2025 | 52.85 | 52.85 | 52.85 | 53.08 | 52.85 | -0.93% |
| Dec 11, 2025 | 53.35 | 53.35 | 53.35 | 53.58 | 53.35 | 0.81% |
| Dec 10, 2025 | 52.92 | 52.92 | 52.92 | 53.15 | 52.92 | 2.61% |
| Dec 9, 2025 | 51.58 | 51.58 | 51.58 | 51.80 | 51.58 | 0.15% |
| Dec 8, 2025 | 51.50 | 51.50 | 51.50 | 51.72 | 51.50 | -0.52% |
| Dec 5, 2025 | 51.77 | 51.77 | 51.77 | 51.99 | 51.77 | 0.02% |
| Dec 4, 2025 | 51.76 | 51.76 | 51.76 | 51.98 | 51.76 | -0.27% |
| Dec 3, 2025 | 51.90 | 51.90 | 51.90 | 52.12 | 51.90 | 1.70% |