DFA U.S. Small Cap Value Portfolio Institutional Class (DFSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.80
-0.45 (-0.91%)
Aug 15, 2025, 4:00 PM EDT
DFSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | - | - |
| 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% |
| Jul 30, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.41% |
| Jul 29, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -0.43% |
| Jul 28, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.06% |
| Jul 25, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.48% |
| Jul 24, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -1.59% |
| Jul 23, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 1.20% |
| Jul 22, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 1.66% |
| Jul 21, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.23% |
| Jul 18, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -0.46% |
| Jul 17, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 1.24% |
| Jul 16, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.34% |
| Jul 15, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -2.56% |
| Jul 14, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.02% |
| Jul 11, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -0.98% |
| Jul 10, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.95% |
| Jul 9, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.39% |
| Jul 8, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 1.05% |
| Jul 7, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -1.56% |
| Jul 3, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.52% |
| Jul 2, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 1.68% |
| Jul 1, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 2.43% |
| Jun 30, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -0.13% |
| Jun 27, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.32% |
| Jun 26, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.40 | 1.68% |
| Jun 25, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.64 | -0.95% |
| Jun 24, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.07 | 0.89% |
| Jun 23, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.67 | 0.99% |
| Jun 20, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.22 | 0.07% |
| Jun 18, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.19 | 0.46% |
| Jun 17, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.98 | -1.12% |
| Jun 16, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.49 | 1.13% |
| Jun 13, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.98 | -1.59% |
| Jun 12, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.71 | -0.24% |
| Jun 11, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 45.82 | -0.45% |
| Jun 10, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.03 | 1.16% |
| Jun 9, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.50 | 0.77% |
| Jun 6, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.15 | 1.41% |
| Jun 5, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.52 | -0.22% |