Dimensional US Small Cap Value ETF (DFSV)
NYSEARCA: DFSV · Real-Time Price · USD
36.25
-0.50 (-1.36%)
Feb 27, 2026, 4:00 PM EST - Market closed
DFSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 36.50 | 36.50 | 35.94 | 36.25 | 36.25 | -1.36% | 1,509,276 |
| Feb 26, 2026 | 36.63 | 36.96 | 36.42 | 36.75 | 36.75 | 0.44% | 1,737,768 |
| Feb 25, 2026 | 36.76 | 36.76 | 36.18 | 36.59 | 36.59 | 0.22% | 1,287,392 |
| Feb 24, 2026 | 36.34 | 36.67 | 36.26 | 36.51 | 36.51 | 0.69% | 1,144,295 |
| Feb 23, 2026 | 37.02 | 37.14 | 36.06 | 36.26 | 36.26 | -2.47% | 1,770,891 |
| Feb 20, 2026 | 36.82 | 37.26 | 36.68 | 37.18 | 37.18 | 0.73% | 1,629,893 |
| Feb 19, 2026 | 36.88 | 37.00 | 36.65 | 36.91 | 36.91 | -0.32% | 1,172,097 |
| Feb 18, 2026 | 36.80 | 37.24 | 36.69 | 37.03 | 37.03 | 0.65% | 1,140,313 |
| Feb 17, 2026 | 36.95 | 37.13 | 36.39 | 36.79 | 36.79 | -0.38% | 1,296,776 |
| Feb 13, 2026 | 36.69 | 37.10 | 36.37 | 36.93 | 36.93 | 0.90% | 1,126,675 |
| Feb 12, 2026 | 37.49 | 37.64 | 36.21 | 36.60 | 36.60 | -1.80% | 1,923,445 |
| Feb 11, 2026 | 37.41 | 37.59 | 37.05 | 37.27 | 37.27 | 0.49% | 1,036,120 |
| Feb 10, 2026 | 37.16 | 37.28 | 37.00 | 37.09 | 37.09 | -0.03% | 1,181,242 |
| Feb 9, 2026 | 37.13 | 37.25 | 36.89 | 37.10 | 37.10 | -0.19% | 820,566 |
| Feb 6, 2026 | 36.51 | 37.26 | 36.51 | 37.17 | 37.17 | 2.76% | 945,437 |
| Feb 5, 2026 | 36.46 | 36.63 | 36.03 | 36.17 | 36.17 | -1.04% | 1,500,762 |
| Feb 4, 2026 | 36.19 | 36.70 | 36.19 | 36.55 | 36.55 | 1.84% | 2,713,913 |
| Feb 3, 2026 | 35.49 | 36.14 | 35.49 | 35.89 | 35.89 | 0.96% | 2,314,237 |
| Feb 2, 2026 | 34.85 | 35.67 | 34.85 | 35.55 | 35.55 | 1.20% | 2,442,206 |
| Jan 30, 2026 | 34.95 | 35.23 | 34.78 | 35.13 | 35.13 | -0.28% | 1,211,684 |
| Jan 29, 2026 | 35.17 | 35.41 | 34.74 | 35.23 | 35.23 | 0.97% | 1,095,316 |
| Jan 28, 2026 | 35.15 | 35.23 | 34.83 | 34.89 | 34.89 | -0.54% | 1,834,979 |
| Jan 27, 2026 | 35.14 | 35.14 | 34.92 | 35.08 | 35.08 | 0.09% | 1,323,390 |
| Jan 26, 2026 | 35.19 | 35.23 | 34.85 | 35.05 | 35.05 | -0.06% | 1,028,861 |
| Jan 23, 2026 | 35.58 | 35.59 | 35.00 | 35.07 | 35.07 | -1.54% | 1,078,900 |
| Jan 22, 2026 | 35.69 | 35.96 | 35.55 | 35.62 | 35.62 | 0.25% | 1,093,625 |
| Jan 21, 2026 | 34.77 | 35.68 | 34.77 | 35.53 | 35.53 | 3.19% | 2,148,633 |
| Jan 20, 2026 | 34.35 | 34.76 | 34.34 | 34.43 | 34.43 | -1.40% | 1,790,448 |
| Jan 16, 2026 | 35.10 | 35.18 | 34.88 | 34.92 | 34.92 | -0.65% | 840,392 |
| Jan 15, 2026 | 34.79 | 35.23 | 34.75 | 35.15 | 35.15 | 1.09% | 1,175,252 |
| Jan 14, 2026 | 34.51 | 34.85 | 34.51 | 34.77 | 34.77 | 0.75% | 1,503,053 |
| Jan 13, 2026 | 34.63 | 34.74 | 34.45 | 34.51 | 34.51 | - | 1,670,637 |
| Jan 12, 2026 | 34.52 | 34.56 | 34.30 | 34.51 | 34.51 | -0.35% | 744,690 |
| Jan 9, 2026 | 34.54 | 34.75 | 34.25 | 34.63 | 34.63 | 0.58% | 1,214,234 |
| Jan 8, 2026 | 33.73 | 34.62 | 33.70 | 34.43 | 34.43 | 1.83% | 1,000,286 |
| Jan 7, 2026 | 34.20 | 34.25 | 33.73 | 33.81 | 33.81 | -1.11% | 885,966 |
| Jan 6, 2026 | 33.73 | 34.19 | 33.59 | 34.19 | 34.19 | 1.33% | 1,035,005 |
| Jan 5, 2026 | 33.35 | 33.95 | 33.35 | 33.74 | 33.74 | 1.57% | 858,991 |
| Jan 2, 2026 | 32.99 | 33.33 | 32.74 | 33.22 | 33.22 | 1.00% | 873,422 |
| 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% | 1,301,159 |
| 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% | 616,242 |
| Dec 24, 2025 | 33.34 | 33.46 | 33.26 | 33.41 | 33.41 | 0.15% | 450,789 |
| 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% | 978,757 |
| 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 |
| Oct 20, 2025 | 31.42 | 31.75 | 31.39 | 31.68 | 31.55 | 1.64% | 586,606 |
| Oct 17, 2025 | 30.98 | 31.24 | 30.98 | 31.17 | 31.04 | 0.26% | 934,445 |
| Oct 16, 2025 | 31.75 | 31.75 | 30.92 | 31.09 | 30.96 | -1.96% | 957,505 |
| Oct 15, 2025 | 31.94 | 32.12 | 31.47 | 31.71 | 31.58 | -0.03% | 614,232 |
| Oct 14, 2025 | 30.80 | 31.89 | 30.80 | 31.72 | 31.59 | 1.76% | 828,610 |
| Oct 13, 2025 | 30.92 | 31.26 | 30.87 | 31.17 | 31.04 | 2.03% | 705,326 |
| Oct 10, 2025 | 31.83 | 31.86 | 30.55 | 30.55 | 30.42 | -3.72% | 1,877,515 |
| Oct 9, 2025 | 32.14 | 32.20 | 31.68 | 31.73 | 31.60 | -1.12% | 1,301,563 |
| Oct 8, 2025 | 32.09 | 32.19 | 31.85 | 32.09 | 31.95 | 0.47% | 630,464 |
| Oct 7, 2025 | 32.38 | 32.43 | 31.87 | 31.94 | 31.80 | -1.18% | 876,052 |
| Oct 6, 2025 | 32.47 | 32.64 | 32.29 | 32.32 | 32.18 | -0.09% | 695,398 |