DFSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	29.12	29.33	29.08	29.18	29.18	0.62%	2,235,481
May 12, 2025	29.00	29.33	28.80	29.00	29.00	4.28%	1,417,941
May 9, 2025	27.94	27.97	27.71	27.81	27.81	0.07%	1,264,954
May 8, 2025	27.46	27.99	27.41	27.79	27.79	2.43%	1,305,997
May 7, 2025	27.22	27.35	26.96	27.13	27.13	0.22%	1,408,000
May 6, 2025	27.07	27.31	26.92	27.07	27.07	-0.73%	2,178,151
May 5, 2025	27.21	27.52	27.15	27.27	27.27	-0.58%	1,130,882
May 2, 2025	27.12	27.49	27.02	27.43	27.43	2.35%	1,375,749
May 1, 2025	26.67	27.02	26.56	26.80	26.80	0.94%	2,302,664
Apr 30, 2025	26.37	26.65	26.02	26.55	26.55	-1.04%	1,133,487
Apr 29, 2025	26.58	26.91	26.40	26.83	26.83	0.68%	865,220
Apr 28, 2025	26.56	26.86	26.40	26.65	26.65	0.34%	1,291,076
Apr 25, 2025	26.51	26.63	26.32	26.56	26.56	-0.38%	1,326,889
Apr 24, 2025	26.08	26.70	26.06	26.66	26.66	2.03%	1,637,872
Apr 23, 2025	26.51	26.95	26.04	26.13	26.13	1.16%	1,622,866
Apr 22, 2025	25.50	25.88	25.36	25.83	25.83	2.66%	1,779,165
Apr 21, 2025	25.45	25.45	24.94	25.16	25.16	-1.91%	1,842,699
Apr 17, 2025	25.48	25.78	25.41	25.65	25.65	1.26%	1,991,527
Apr 16, 2025	25.45	25.64	25.07	25.33	25.33	-0.63%	2,609,744
Apr 15, 2025	25.56	25.87	25.45	25.49	25.49	-0.27%	2,368,279
Apr 14, 2025	25.75	25.75	25.09	25.56	25.56	1.15%	2,636,991
Apr 11, 2025	24.95	25.40	24.52	25.27	25.27	1.08%	3,165,312
Apr 10, 2025	25.84	25.84	24.41	25.00	25.00	-5.37%	2,928,648
Apr 9, 2025	23.95	26.65	23.80	26.42	26.42	9.13%	3,254,529
Apr 8, 2025	25.78	25.78	23.90	24.21	24.21	-2.65%	5,789,669
Apr 7, 2025	24.37	26.11	23.93	24.87	24.87	-1.07%	6,797,483
Apr 4, 2025	25.41	25.41	24.28	25.14	25.14	-4.16%	8,422,306
Apr 3, 2025	27.27	27.40	26.23	26.23	26.23	-8.32%	4,389,922
Apr 2, 2025	27.87	28.63	27.86	28.61	28.61	1.49%	1,531,492
Apr 1, 2025	28.09	28.34	27.80	28.19	28.19	0.14%	1,578,701
Mar 31, 2025	27.81	28.28	27.59	28.15	28.15	0.07%	1,241,632
Mar 28, 2025	28.71	28.72	27.96	28.13	28.13	-2.12%	1,231,667
Mar 27, 2025	28.78	28.87	28.54	28.74	28.74	-0.24%	994,414
Mar 26, 2025	28.90	29.13	28.70	28.81	28.81	-0.10%	1,019,734
Mar 25, 2025	29.04	29.10	28.81	28.84	28.84	-0.89%	1,352,527
Mar 24, 2025	28.82	29.14	28.82	29.10	29.02	2.32%	1,000,660
Mar 21, 2025	28.47	28.58	28.20	28.44	28.36	-0.87%	954,563
Mar 20, 2025	28.55	28.97	28.55	28.69	28.61	-0.45%	760,586
Mar 19, 2025	28.49	29.00	28.46	28.82	28.74	1.16%	1,197,653
Mar 18, 2025	28.51	28.54	28.32	28.49	28.41	-0.31%	1,172,865
Mar 17, 2025	28.23	28.64	28.23	28.58	28.50	1.20%	905,421
Mar 14, 2025	27.89	28.25	27.79	28.24	28.16	2.47%	1,199,008
Mar 13, 2025	28.03	28.13	27.43	27.56	27.48	-1.47%	2,321,601
Mar 12, 2025	28.28	28.32	27.73	27.97	27.89	-0.14%	2,366,889
Mar 11, 2025	28.24	28.35	27.79	28.01	27.93	-0.57%	3,185,873
Mar 10, 2025	28.52	28.72	27.96	28.17	28.09	-2.29%	1,903,762
Mar 7, 2025	28.62	28.97	28.36	28.83	28.75	0.38%	1,600,613
Mar 6, 2025	28.71	28.91	28.48	28.72	28.64	-0.59%	1,584,619
Mar 5, 2025	28.72	28.99	28.40	28.89	28.81	0.80%	1,862,560
Mar 4, 2025	28.93	29.15	28.33	28.66	28.58	-2.08%	2,116,901