Skip to main content
Dimensional US Small Cap Value ETF (DFSV)
NYSEARCA: DFSV · Real-Time Price · USD
30.93
-0.30 (-0.96%)
At close: Aug 15, 2025, 4:00 PM
30.93
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

DFSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202531.3131.3130.9330.9330.93-0.96%976,339
Aug 14, 202531.1831.2630.9031.2331.23-0.95%1,303,253
Aug 13, 202530.8531.5730.8431.5331.532.54%1,317,127
Aug 12, 202530.0130.7730.0130.7530.753.19%1,222,291
Aug 11, 202530.0430.1329.7129.8029.80-0.30%2,472,084
Aug 8, 202529.8829.9929.7329.8929.890.54%1,805,877
Aug 7, 202530.1630.1829.6129.7329.73-0.10%1,452,926
Aug 6, 202529.9329.9629.7629.7629.76-0.33%1,734,368
Aug 5, 202529.7229.8929.3929.8629.860.78%1,315,329
Aug 4, 202529.3929.6829.3429.6329.631.47%1,133,877
Aug 1, 202529.4429.4828.8629.2029.20-2.08%3,447,581
Jul 31, 202529.9730.1429.7629.8229.82-1.19%2,977,408
Jul 30, 202530.6530.6630.0030.1830.18-1.40%3,999,140
Jul 29, 202530.9330.9330.5230.6130.61-0.58%2,107,322
Jul 28, 202530.8430.9430.6830.7930.79-0.03%1,855,633
Jul 25, 202530.7430.8330.4430.8030.800.36%1,666,704
Jul 24, 202530.9931.0330.6630.6930.69-1.54%2,605,668
Jul 23, 202531.0231.1830.8931.1731.171.20%2,649,742
Jul 22, 202530.4130.8930.3930.8030.801.78%1,990,209
Jul 21, 202530.4930.6130.2530.2630.26-0.33%1,672,560
Jul 18, 202530.6930.6930.2530.3630.36-0.43%2,441,728
Jul 17, 202530.1530.5630.1130.4930.491.23%1,666,489
Jul 16, 202530.2330.2329.6530.1230.120.37%2,231,445
Jul 15, 202530.8930.9130.0130.0130.01-2.53%2,713,901
Jul 14, 202530.8330.8330.5430.7930.79-0.10%1,498,021
Jul 11, 202530.9230.9630.7330.8230.82-1.03%689,019
Jul 10, 202530.8731.3430.7731.1431.140.97%1,133,704
Jul 9, 202530.8830.9130.5630.8430.840.36%1,638,169
Jul 8, 202530.3930.9430.3930.7330.731.12%1,857,705
Jul 7, 202530.6230.9230.2230.3930.39-1.52%1,269,004
Jul 3, 202530.8530.9830.7730.8630.860.55%600,632
Jul 2, 202530.2730.7130.1530.6930.691.66%1,577,024
Jul 1, 202529.4030.5429.3430.1930.192.58%3,173,791
Jun 30, 202529.5429.5529.3929.4329.43-0.14%1,216,572
Jun 27, 202529.4729.6429.2529.4729.470.20%1,109,778
Jun 26, 202529.1029.4329.0129.4129.411.66%1,800,468
Jun 25, 202529.2029.2028.9228.9328.93-0.89%1,722,512
Jun 24, 202529.1329.3729.0629.1929.190.41%1,051,273
Jun 23, 202528.7429.0828.5329.0728.940.90%1,541,388
Jun 20, 202528.9329.0028.6928.8128.680.10%1,511,141
Jun 18, 202528.6929.0428.6328.7828.650.42%1,896,492
Jun 17, 202528.8428.9928.6528.6628.53-1.17%1,919,674
Jun 16, 202528.9729.1328.8129.0028.871.15%1,167,861
Jun 13, 202528.8929.0028.5628.6728.54-1.51%2,504,062
Jun 12, 202529.0829.1528.8229.1128.98-0.34%3,309,491
Jun 11, 202529.4529.4929.1029.2129.07-0.51%3,093,729
Jun 10, 202529.1729.4929.0829.3629.221.21%2,277,826
Jun 9, 202528.9329.2128.8529.0128.880.87%1,642,997
Jun 6, 202528.6828.8528.6128.7628.631.48%875,768
Jun 5, 202528.4428.5428.1828.3428.21-0.25%1,600,506