DFA U.S. Small Cap Value Portfolio Institutional Class (DFSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.11
+0.14 (0.25%)
Apr 1, 2026, 4:00 PM EST
DFSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 0.25% |
| Mar 31, 2026 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | 2.04% |
| Mar 30, 2026 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | -0.92% |
| Mar 27, 2026 | 54.37 | 54.37 | 54.37 | 54.37 | 54.17 | -1.32% |
| Mar 26, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 54.90 | -0.40% |
| Mar 25, 2026 | 55.32 | 55.32 | 55.32 | 55.32 | 55.12 | 0.82% |
| Mar 24, 2026 | 54.87 | 54.87 | 54.87 | 54.87 | 54.67 | 1.33% |
| Mar 23, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 53.95 | 2.17% |
| Mar 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.81 | -1.29% |
| Mar 19, 2026 | 53.69 | 53.69 | 53.69 | 53.69 | 53.50 | 0.39% |
| Mar 18, 2026 | 53.48 | 53.48 | 53.48 | 53.48 | 53.29 | -1.16% |
| Mar 17, 2026 | 54.11 | 54.11 | 54.11 | 54.11 | 53.91 | 0.78% |
| Mar 16, 2026 | 53.69 | 53.69 | 53.69 | 53.69 | 53.50 | 0.39% |
| Mar 13, 2026 | 53.48 | 53.48 | 53.48 | 53.48 | 53.29 | -0.26% |
| Mar 12, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | 53.43 | -1.47% |
| Mar 11, 2026 | 54.42 | 54.42 | 54.42 | 54.42 | 54.22 | -0.09% |
| Mar 10, 2026 | 54.47 | 54.47 | 54.47 | 54.47 | 54.27 | -0.60% |
| Mar 9, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.60 | 0.07% |
| Mar 6, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.56 | -2.18% |
| Mar 5, 2026 | 55.98 | 55.98 | 55.98 | 55.98 | 55.78 | -1.50% |
| Mar 4, 2026 | 56.83 | 56.83 | 56.83 | 56.83 | 56.62 | 0.48% |
| Mar 3, 2026 | 56.56 | 56.56 | 56.56 | 56.56 | 56.35 | -1.33% |
| Mar 2, 2026 | 57.32 | 57.32 | 57.32 | 57.32 | 57.11 | 0.42% |
| Feb 27, 2026 | 57.08 | 57.08 | 57.08 | 57.08 | 56.87 | -1.33% |
| Feb 26, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.64 | 0.43% |
| Feb 25, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.39 | 0.24% |
| Feb 24, 2026 | 57.46 | 57.46 | 57.46 | 57.46 | 57.25 | 0.75% |
| Feb 23, 2026 | 57.03 | 57.03 | 57.03 | 57.03 | 56.82 | -2.45% |
| Feb 20, 2026 | 58.46 | 58.46 | 58.46 | 58.46 | 58.25 | 0.65% |
| Feb 19, 2026 | 58.08 | 58.08 | 58.08 | 58.08 | 57.87 | -0.24% |
| Feb 18, 2026 | 58.22 | 58.22 | 58.22 | 58.22 | 58.01 | 0.59% |
| Feb 17, 2026 | 57.88 | 57.88 | 57.88 | 57.88 | 57.67 | -0.43% |
| Feb 13, 2026 | 58.13 | 58.13 | 58.13 | 58.13 | 57.92 | 0.87% |
| Feb 12, 2026 | 57.63 | 57.63 | 57.63 | 57.63 | 57.42 | -1.69% |
| Feb 11, 2026 | 58.62 | 58.62 | 58.62 | 58.62 | 58.41 | 0.46% |
| Feb 10, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.14 | -0.07% |
| Feb 9, 2026 | 58.39 | 58.39 | 58.39 | 58.39 | 58.18 | -0.15% |
| Feb 6, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.27 | 2.69% |
| Feb 5, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.74 | -0.96% |
| Feb 4, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.29 | 1.75% |
| Feb 3, 2026 | 56.51 | 56.51 | 56.51 | 56.51 | 56.31 | 1.00% |
| Feb 2, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.75 | 1.34% |
| Jan 30, 2026 | 55.21 | 55.21 | 55.21 | 55.21 | 55.01 | -0.43% |
| Jan 29, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.25 | 1.08% |
| Jan 28, 2026 | 54.86 | 54.86 | 54.86 | 54.86 | 54.66 | -0.42% |
| Jan 27, 2026 | 55.09 | 55.09 | 55.09 | 55.09 | 54.89 | 0.02% |
| Jan 26, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | 54.88 | -0.05% |
| Jan 23, 2026 | 55.11 | 55.11 | 55.11 | 55.11 | 54.91 | -1.62% |
| Jan 22, 2026 | 56.02 | 56.02 | 56.02 | 56.02 | 55.82 | 0.23% |
| Jan 21, 2026 | 55.89 | 55.89 | 55.89 | 55.89 | 55.69 | 3.23% |