DFA US Small Cap Value I (DFSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.55
-0.08 (-0.13%)
Aug 26, 2026, 8:10 AM EST
DFSVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | - | - |
| Aug 25, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -0.13% |
| Aug 24, 2026 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | -0.63% |
| Aug 21, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 0.75% |
| Aug 20, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | -0.68% |
| Aug 19, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | -0.06% |
| Aug 18, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | -0.96% |
| Aug 17, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -0.38% |
| Aug 14, 2026 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | 0.44% |
| Aug 13, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.49% |
| Aug 12, 2026 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | 0.25% |
| Aug 11, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 0.22% |
| Aug 10, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | 0.02% |
| Aug 7, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 0.32% |
| Aug 6, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | -0.60% |
| Aug 5, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | -0.80% |
| Aug 4, 2026 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | 1.26% |
| Aug 3, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 1.16% |
| Jul 31, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | -0.05% |
| Jul 30, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | -0.08% |
| Jul 29, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | -0.69% |
| Jul 28, 2026 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | 1.02% |
| Jul 27, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 0.21% |
| Jul 24, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | 0.65% |
| Jul 23, 2026 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | -0.93% |
| Jul 22, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | 0.15% |
| Jul 21, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.01% |
| Jul 20, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | -0.89% |
| Jul 17, 2026 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | -0.79% |
| Jul 16, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 1.61% |
| Jul 15, 2026 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | 0.69% |
| Jul 14, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | 0.13% |
| Jul 13, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | 0.25% |
| Jul 10, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 0.63% |
| Jul 9, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.90% |
| Jul 8, 2026 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | -0.91% |
| Jul 7, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | -0.51% |
| Jul 6, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | 0.23% |
| Jul 2, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | -0.26% |
| Jul 1, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | -0.05% |
| Jun 30, 2026 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | -0.12% |
| Jun 29, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | -0.46% |
| Jun 26, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | 61.12 | 0.61% |
| Jun 25, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 60.75 | 0.84% |
| Jun 24, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | 60.25 | 0.78% |
| Jun 23, 2026 | 60.04 | 60.04 | 60.04 | 60.04 | 59.78 | -0.12% |
| Jun 22, 2026 | 60.11 | 60.11 | 60.11 | 60.11 | 59.85 | 0.22% |
| Jun 18, 2026 | 59.98 | 59.98 | 59.98 | 59.98 | 59.72 | 0.96% |
| Jun 17, 2026 | 59.41 | 59.41 | 59.41 | 59.41 | 59.15 | -1.72% |
| Jun 16, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.19 | -0.35% |