DFA U.S. Small Cap Value Portfolio Institutional Class (DFSVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.85
+0.99 (2.31%)
May 9, 2025, 8:09 AM EDT
DFSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.11% |
| May 8, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 2.31% |
| May 7, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | 0.23% |
| May 6, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | -0.70% |
| May 5, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | -0.62% |
| May 2, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 2.36% |
| May 1, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 0.79% |
| Apr 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.90% |
| Apr 29, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | 0.57% |
| Apr 28, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | 0.36% |
| Apr 25, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | -0.36% |
| Apr 24, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | 1.96% |
| Apr 23, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 1.15% |
| Apr 22, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 2.64% |
| Apr 21, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | -1.92% |
| Apr 17, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 1.20% |
| Apr 16, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -0.62% |
| Apr 15, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | -0.10% |
| Apr 14, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.90% |
| Apr 11, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 1.21% |
| Apr 10, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -5.09% |
| Apr 9, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 8.77% |
| Apr 8, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -2.69% |
| Apr 7, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -0.88% |
| Apr 4, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -4.17% |
| Apr 3, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | -8.15% |
| Apr 2, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 1.46% |
| Apr 1, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 0.29% |
| Mar 31, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.11% |
| Mar 28, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -2.55% |
| Mar 27, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -0.31% |
| Mar 26, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -0.11% |
| Mar 25, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -0.63% |
| Mar 24, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 2.36% |
| Mar 21, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -0.82% |
| Mar 20, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.48% |
| Mar 19, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 1.29% |
| Mar 18, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.33% |
| Mar 17, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 1.12% |
| Mar 14, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 2.41% |
| Mar 13, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -1.34% |
| Mar 12, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -0.18% |
| Mar 11, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | -0.29% |
| Mar 10, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -2.57% |
| Mar 7, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.58% |
| Mar 6, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.77% |
| Mar 5, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.84% |
| Mar 4, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -2.06% |
| Mar 3, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -2.47% |
| Feb 28, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.77% |