DFA US Small Cap Value I (DFSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
59.34
-0.62 (-1.03%)
Oct 15, 2026, 8:10 AM EST
DFSVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| Oct 14, 2026 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | -1.03% |
| Oct 13, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 0.52% |
| Oct 12, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 0.13% |
| Oct 9, 2026 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | -0.50% |
| Oct 8, 2026 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | 0.86% |
| Oct 7, 2026 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | -1.31% |
| Oct 6, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.10% |
| Oct 5, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | 0.35% |
| Oct 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.89% |
| Oct 1, 2026 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | 0.97% |
| Sep 30, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -0.86% |
| Sep 29, 2026 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | -0.62% |
| Sep 28, 2026 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | -0.81% |
| Sep 25, 2026 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | 0.38% |
| Sep 24, 2026 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | -0.18% |
| Sep 23, 2026 | 60.32 | 60.32 | 60.32 | 60.32 | 60.15 | -0.86% |
| Sep 22, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.67 | 0.07% |
| Sep 21, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.63 | -0.41% |
| Sep 18, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 60.88 | -0.73% |
| Sep 17, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.33 | 0.16% |
| Sep 16, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.23 | -1.13% |
| Sep 15, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 61.93 | 0.15% |
| Sep 14, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 61.84 | -0.48% |
| Sep 11, 2026 | 62.31 | 62.31 | 62.31 | 62.31 | 62.14 | 0.58% |
| Sep 10, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.78 | -0.37% |
| Sep 9, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 62.01 | -0.73% |
| Sep 8, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.47 | -1.18% |
| Sep 4, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | 63.21 | 0.57% |
| Sep 3, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 62.85 | 0.37% |
| Sep 2, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.62 | 1.49% |
| Sep 1, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.71 | -0.67% |
| Aug 31, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.13 | -0.42% |
| Aug 28, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.39 | -0.21% |
| Aug 27, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.51 | 0.02% |
| Aug 26, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.50 | 0.21% |
| Aug 25, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.38 | -0.13% |
| Aug 24, 2026 | 62.63 | 62.63 | 62.63 | 62.63 | 62.46 | -0.63% |
| Aug 21, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 62.85 | 0.75% |
| Aug 20, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.39 | -0.68% |
| Aug 19, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.81 | -0.06% |
| Aug 18, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 62.85 | -0.96% |
| Aug 17, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.46 | -0.38% |
| Aug 14, 2026 | 63.88 | 63.88 | 63.88 | 63.88 | 63.70 | 0.44% |
| Aug 13, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.42 | 0.49% |
| Aug 12, 2026 | 63.29 | 63.29 | 63.29 | 63.29 | 63.11 | 0.25% |
| Aug 11, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 62.95 | 0.22% |
| Aug 10, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.81 | 0.02% |
| Aug 7, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.80 | 0.32% |
| Aug 6, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.60 | -0.60% |