DFSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.03	33.32	33.01	33.07	33.07	0.06%	906,388
Dec 4, 2025	33.04	33.21	32.96	33.05	33.05	-0.27%	915,659
Dec 3, 2025	32.64	33.19	32.64	33.14	33.14	1.72%	935,633
Dec 2, 2025	32.83	32.83	32.46	32.58	32.58	-0.24%	826,856
Dec 1, 2025	32.36	32.83	32.36	32.66	32.66	0.20%	852,359
Nov 28, 2025	32.56	32.65	32.48	32.60	32.60	0.23%	464,966
Nov 26, 2025	32.31	32.78	32.20	32.52	32.52	0.53%	937,040
Nov 25, 2025	31.71	32.42	31.71	32.35	32.35	2.47%	896,340
Nov 24, 2025	31.37	31.65	31.14	31.57	31.57	0.73%	815,394
Nov 21, 2025	30.62	31.52	30.49	31.34	31.34	3.26%	1,169,692
Nov 20, 2025	31.08	31.30	30.32	30.35	30.35	-1.30%	1,396,653
Nov 19, 2025	30.81	30.94	30.55	30.75	30.75	-	1,031,832
Nov 18, 2025	30.53	30.93	30.37	30.75	30.75	0.56%	1,254,576
Nov 17, 2025	31.31	31.34	30.52	30.58	30.58	-2.61%	1,159,270
Nov 14, 2025	31.20	31.46	31.07	31.40	31.40	-0.11%	1,150,731
Nov 13, 2025	31.71	31.93	31.33	31.44	31.44	-1.21%	1,059,899
Nov 12, 2025	31.77	32.12	31.77	31.82	31.82	0.16%	883,609
Nov 11, 2025	31.66	31.87	31.57	31.77	31.77	0.60%	803,420
Nov 10, 2025	31.67	31.74	31.34	31.58	31.58	0.64%	916,518
Nov 7, 2025	31.02	31.39	30.93	31.38	31.38	0.97%	1,126,985
Nov 6, 2025	31.40	31.55	31.03	31.08	31.08	-1.05%	1,146,993
Nov 5, 2025	31.23	31.62	31.14	31.41	31.41	0.90%	829,148
Nov 4, 2025	31.22	31.28	30.96	31.13	31.13	-0.99%	800,960
Nov 3, 2025	31.34	31.46	31.03	31.44	31.44	0.22%	864,967
Oct 31, 2025	31.24	31.44	31.05	31.37	31.37	0.38%	1,137,811
Oct 30, 2025	31.30	31.66	31.25	31.25	31.25	-0.70%	1,103,716
Oct 29, 2025	31.83	32.04	31.29	31.47	31.47	-1.29%	1,359,514
Oct 28, 2025	32.07	32.07	31.75	31.88	31.88	-0.69%	1,005,786
Oct 27, 2025	32.35	32.40	32.02	32.10	32.10	-0.09%	770,313
Oct 24, 2025	32.25	32.36	32.08	32.13	32.13	0.56%	662,874
Oct 23, 2025	31.78	32.05	31.64	31.95	31.95	1.11%	633,764
Oct 22, 2025	31.72	31.92	31.44	31.60	31.60	-0.75%	764,030
Oct 21, 2025	31.62	31.93	31.55	31.84	31.84	0.51%	667,242
Oct 20, 2025	31.42	31.75	31.39	31.68	31.68	1.64%	586,606
Oct 17, 2025	30.98	31.24	30.98	31.17	31.17	0.26%	934,445
Oct 16, 2025	31.75	31.75	30.92	31.09	31.09	-1.96%	957,505
Oct 15, 2025	31.94	32.12	31.47	31.71	31.71	-0.03%	614,232
Oct 14, 2025	30.80	31.89	30.80	31.72	31.72	1.76%	828,610
Oct 13, 2025	30.92	31.26	30.87	31.17	31.17	2.03%	705,326
Oct 10, 2025	31.83	31.86	30.55	30.55	30.55	-3.72%	1,877,515
Oct 9, 2025	32.14	32.20	31.68	31.73	31.73	-1.12%	1,301,563
Oct 8, 2025	32.09	32.19	31.85	32.09	32.09	0.47%	630,464
Oct 7, 2025	32.38	32.43	31.87	31.94	31.94	-1.18%	876,052
Oct 6, 2025	32.47	32.64	32.29	32.32	32.32	-0.09%	695,398
Oct 3, 2025	32.07	32.53	32.07	32.35	32.35	1.06%	1,029,703
Oct 2, 2025	32.06	32.17	31.79	32.01	32.01	-0.06%	1,035,380
Oct 1, 2025	31.68	32.10	31.68	32.03	32.03	0.60%	1,262,180
Sep 30, 2025	31.85	31.92	31.50	31.84	31.84	-0.09%	1,821,029
Sep 29, 2025	32.13	32.16	31.75	31.87	31.87	-0.69%	1,132,137
Sep 26, 2025	31.80	32.14	31.80	32.09	32.09	1.04%	1,133,240