Dimensional US Small Cap Value ETF (DFSV)
NYSEARCA: DFSV · Real-Time Price · USD
32.89
-0.32 (-0.96%)
Dec 31, 2025, 4:00 PM EST - Market closed
DFSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 33.25 | 33.25 | 32.86 | 32.89 | 32.89 | -0.96% | 674,016 |
| Dec 30, 2025 | 33.38 | 33.38 | 33.18 | 33.21 | 33.21 | -0.21% | 1,301,019 |
| Dec 29, 2025 | 33.37 | 33.44 | 33.19 | 33.28 | 33.28 | -0.33% | 937,121 |
| Dec 26, 2025 | 33.40 | 33.42 | 33.25 | 33.39 | 33.39 | -0.06% | 616,241 |
| Dec 24, 2025 | 33.34 | 33.46 | 33.26 | 33.41 | 33.41 | 0.15% | 450,781 |
| Dec 23, 2025 | 33.49 | 33.54 | 33.27 | 33.36 | 33.36 | -0.36% | 1,396,784 |
| Dec 22, 2025 | 33.46 | 33.69 | 33.44 | 33.48 | 33.48 | 0.45% | 847,709 |
| Dec 19, 2025 | 33.29 | 33.46 | 33.24 | 33.33 | 33.33 | -0.06% | 999,682 |
| Dec 18, 2025 | 33.56 | 33.66 | 33.28 | 33.35 | 33.35 | 0.09% | 1,220,934 |
| Dec 17, 2025 | 33.30 | 33.66 | 33.22 | 33.32 | 33.32 | 0.18% | 974,699 |
| Dec 16, 2025 | 33.62 | 33.62 | 33.10 | 33.26 | 33.26 | -1.45% | 1,306,351 |
| Dec 15, 2025 | 34.05 | 34.05 | 33.58 | 33.75 | 33.61 | -0.03% | 727,643 |
| Dec 12, 2025 | 34.21 | 34.21 | 33.67 | 33.76 | 33.62 | -1.00% | 860,632 |
| Dec 11, 2025 | 33.76 | 34.16 | 33.76 | 34.10 | 33.96 | 0.83% | 724,390 |
| Dec 10, 2025 | 33.00 | 33.99 | 32.99 | 33.82 | 33.68 | 2.64% | 1,265,742 |
| Dec 9, 2025 | 32.86 | 33.20 | 32.85 | 32.95 | 32.81 | 0.15% | 993,284 |
| Dec 8, 2025 | 33.12 | 33.17 | 32.88 | 32.90 | 32.76 | -0.51% | 1,049,697 |
| Dec 5, 2025 | 33.03 | 33.32 | 33.01 | 33.07 | 32.93 | 0.06% | 906,388 |
| Dec 4, 2025 | 33.04 | 33.21 | 32.96 | 33.05 | 32.91 | -0.27% | 915,659 |
| Dec 3, 2025 | 32.64 | 33.19 | 32.64 | 33.14 | 33.00 | 1.72% | 935,638 |
| Dec 2, 2025 | 32.83 | 32.83 | 32.46 | 32.58 | 32.44 | -0.24% | 826,856 |
| Dec 1, 2025 | 32.36 | 32.83 | 32.36 | 32.66 | 32.52 | 0.20% | 852,359 |
| Nov 28, 2025 | 32.56 | 32.65 | 32.48 | 32.60 | 32.46 | 0.23% | 464,968 |
| Nov 26, 2025 | 32.31 | 32.78 | 32.20 | 32.52 | 32.38 | 0.53% | 937,647 |
| Nov 25, 2025 | 31.71 | 32.42 | 31.71 | 32.35 | 32.21 | 2.47% | 896,340 |
| Nov 24, 2025 | 31.37 | 31.65 | 31.14 | 31.57 | 31.44 | 0.73% | 815,394 |
| Nov 21, 2025 | 30.62 | 31.52 | 30.49 | 31.34 | 31.21 | 3.26% | 1,169,692 |
| Nov 20, 2025 | 31.08 | 31.30 | 30.32 | 30.35 | 30.22 | -1.30% | 1,396,653 |
| Nov 19, 2025 | 30.81 | 30.94 | 30.55 | 30.75 | 30.62 | - | 1,031,832 |
| Nov 18, 2025 | 30.53 | 30.93 | 30.37 | 30.75 | 30.62 | 0.56% | 1,254,576 |
| Nov 17, 2025 | 31.31 | 31.34 | 30.52 | 30.58 | 30.45 | -2.61% | 1,159,270 |
| Nov 14, 2025 | 31.20 | 31.46 | 31.07 | 31.40 | 31.27 | -0.11% | 1,150,731 |
| Nov 13, 2025 | 31.71 | 31.93 | 31.33 | 31.44 | 31.30 | -1.21% | 1,059,899 |
| Nov 12, 2025 | 31.77 | 32.12 | 31.77 | 31.82 | 31.69 | 0.16% | 883,609 |
| Nov 11, 2025 | 31.66 | 31.87 | 31.57 | 31.77 | 31.64 | 0.60% | 803,420 |
| Nov 10, 2025 | 31.67 | 31.74 | 31.34 | 31.58 | 31.45 | 0.64% | 916,518 |
| Nov 7, 2025 | 31.02 | 31.39 | 30.93 | 31.38 | 31.25 | 0.97% | 1,126,985 |
| Nov 6, 2025 | 31.40 | 31.55 | 31.03 | 31.08 | 30.95 | -1.05% | 1,146,993 |
| Nov 5, 2025 | 31.23 | 31.62 | 31.14 | 31.41 | 31.28 | 0.90% | 829,148 |
| Nov 4, 2025 | 31.22 | 31.28 | 30.96 | 31.13 | 31.00 | -0.99% | 800,960 |
| Nov 3, 2025 | 31.34 | 31.46 | 31.03 | 31.44 | 31.31 | 0.22% | 864,967 |
| Oct 31, 2025 | 31.24 | 31.44 | 31.05 | 31.37 | 31.24 | 0.38% | 1,137,811 |
| Oct 30, 2025 | 31.30 | 31.66 | 31.25 | 31.25 | 31.12 | -0.70% | 1,103,716 |
| Oct 29, 2025 | 31.83 | 32.04 | 31.29 | 31.47 | 31.34 | -1.29% | 1,359,514 |
| Oct 28, 2025 | 32.07 | 32.07 | 31.75 | 31.88 | 31.74 | -0.69% | 1,005,786 |
| Oct 27, 2025 | 32.35 | 32.40 | 32.02 | 32.10 | 31.96 | -0.09% | 770,313 |
| Oct 24, 2025 | 32.25 | 32.36 | 32.08 | 32.13 | 31.99 | 0.56% | 662,874 |
| Oct 23, 2025 | 31.78 | 32.05 | 31.64 | 31.95 | 31.81 | 1.11% | 633,764 |
| Oct 22, 2025 | 31.72 | 31.92 | 31.44 | 31.60 | 31.47 | -0.75% | 764,030 |
| Oct 21, 2025 | 31.62 | 31.93 | 31.55 | 31.84 | 31.71 | 0.51% | 667,242 |