DFSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.57	38.94	38.49	38.89	38.89	0.54%	1,597,987
Jun 25, 2026	38.58	38.94	38.48	38.68	38.68	0.78%	908,716
Jun 24, 2026	38.10	38.53	38.08	38.38	38.38	0.84%	749,124
Jun 23, 2026	37.88	38.22	37.82	38.06	38.06	-0.09%	874,314
Jun 22, 2026	38.16	38.37	38.16	38.23	38.10	0.24%	750,804
Jun 18, 2026	38.11	38.22	37.92	38.14	38.01	0.79%	876,687
Jun 17, 2026	38.43	38.64	37.68	37.84	37.71	-1.64%	1,742,138
Jun 16, 2026	38.68	38.95	38.42	38.47	38.33	-0.41%	800,919
Jun 15, 2026	39.18	39.33	38.58	38.63	38.49	-0.92%	730,980
Jun 12, 2026	38.63	39.13	38.63	38.99	38.85	1.17%	996,648
Jun 11, 2026	38.20	38.57	37.95	38.54	38.40	1.55%	1,560,754
Jun 10, 2026	38.13	38.51	37.92	37.95	37.82	-0.42%	1,190,175
Jun 9, 2026	38.05	38.59	37.55	38.11	37.98	0.82%	1,400,314
Jun 8, 2026	37.83	38.07	37.77	37.80	37.67	0.61%	919,972
Jun 5, 2026	37.96	38.07	37.45	37.57	37.44	-1.39%	874,419
Jun 4, 2026	37.88	38.17	37.83	38.10	37.97	1.06%	841,491
Jun 3, 2026	37.88	37.98	37.68	37.70	37.57	-0.84%	818,618
Jun 2, 2026	37.63	38.13	37.63	38.02	37.89	0.77%	840,744
Jun 1, 2026	37.57	37.74	37.43	37.73	37.60	0.08%	1,657,044
May 29, 2026	37.77	37.89	37.66	37.70	37.57	-0.61%	730,380
May 28, 2026	37.71	37.97	37.57	37.93	37.80	0.40%	977,373
May 27, 2026	37.84	38.07	37.73	37.78	37.65	-0.11%	990,047
May 26, 2026	37.56	37.95	37.56	37.82	37.69	1.07%	824,966
May 22, 2026	37.26	37.48	37.17	37.42	37.29	0.73%	692,693
May 21, 2026	36.99	37.28	36.67	37.15	37.02	0.03%	909,679
May 20, 2026	36.63	37.17	36.39	37.14	37.01	1.84%	924,337
May 19, 2026	36.72	36.72	36.28	36.47	36.34	-0.79%	975,587
May 18, 2026	36.57	36.98	36.47	36.76	36.63	0.80%	1,169,107
May 15, 2026	36.84	36.84	36.40	36.47	36.34	-1.33%	986,134
May 14, 2026	36.92	37.20	36.86	36.96	36.83	0.60%	1,325,075
May 13, 2026	36.95	36.95	36.62	36.74	36.61	-0.51%	752,124
May 12, 2026	37.25	37.25	36.58	36.93	36.80	-0.81%	808,319
May 11, 2026	37.71	37.83	37.23	37.23	37.10	-0.93%	1,112,552
May 8, 2026	37.58	37.68	37.35	37.58	37.45	0.32%	1,250,280
May 7, 2026	37.90	37.90	37.41	37.46	37.33	-1.03%	1,046,541
May 6, 2026	37.90	38.03	37.76	37.85	37.72	0.45%	836,815
May 5, 2026	37.31	37.80	37.25	37.68	37.55	1.26%	932,043
May 4, 2026	37.51	37.58	37.04	37.21	37.08	-1.01%	795,190
May 1, 2026	37.75	37.75	37.43	37.59	37.46	-0.16%	877,474
Apr 30, 2026	36.94	37.73	36.94	37.65	37.52	1.54%	833,171
Apr 29, 2026	37.38	37.49	36.94	37.08	36.95	-0.80%	805,056
Apr 28, 2026	37.48	37.69	37.25	37.38	37.25	-0.05%	673,356
Apr 27, 2026	37.33	37.66	37.29	37.40	37.27	0.51%	931,149
Apr 24, 2026	37.35	37.35	37.04	37.21	37.08	-0.11%	1,070,178
Apr 23, 2026	37.22	37.36	36.91	37.25	37.12	0.22%	713,864
Apr 22, 2026	37.45	37.45	37.06	37.17	37.04	0.11%	893,487
Apr 21, 2026	37.40	37.62	37.03	37.13	37.00	-0.38%	1,265,125
Apr 20, 2026	36.89	37.36	36.86	37.27	37.14	0.59%	1,109,786
Apr 17, 2026	36.57	37.36	36.57	37.05	36.92	1.59%	2,276,139
Apr 16, 2026	36.28	36.58	36.27	36.47	36.34	0.55%	1,031,224
Apr 15, 2026	36.40	36.41	36.13	36.27	36.14	-0.36%	943,651
Apr 14, 2026	36.47	36.58	36.23	36.40	36.27	-0.25%	1,039,006
Apr 13, 2026	36.06	36.50	35.96	36.49	36.36	0.97%	1,157,354
Apr 10, 2026	36.34	36.42	36.09	36.14	36.01	-0.58%	937,658
Apr 9, 2026	36.08	36.43	36.01	36.35	36.22	0.50%	1,121,989
Apr 8, 2026	36.11	36.32	35.97	36.17	36.04	2.00%	1,378,723
Apr 7, 2026	35.35	35.61	35.27	35.46	35.34	0.03%	1,524,108
Apr 6, 2026	35.15	35.45	34.98	35.45	35.33	0.68%	987,416
Apr 2, 2026	34.75	35.39	34.69	35.21	35.09	0.28%	1,443,785
Apr 1, 2026	35.17	35.38	35.07	35.11	34.99	0.20%	1,782,484
Mar 31, 2026	34.75	35.29	34.60	35.04	34.92	1.98%	1,791,812
Mar 30, 2026	34.85	34.86	34.24	34.36	34.24	-0.49%	1,456,490
Mar 27, 2026	34.83	34.95	34.46	34.53	34.41	-1.37%	1,716,460
Mar 26, 2026	34.89	35.34	34.89	35.01	34.89	-0.28%	1,205,371
Mar 25, 2026	35.12	35.25	34.71	35.11	34.99	0.80%	854,061
Mar 24, 2026	34.22	35.08	34.14	34.83	34.71	1.35%	2,037,212
Mar 23, 2026	34.35	34.93	34.21	34.48	34.24	2.10%	1,481,476
Mar 20, 2026	34.10	34.26	33.55	33.77	33.54	-1.20%	2,591,500
Mar 19, 2026	33.78	34.44	33.69	34.18	33.95	0.41%	1,470,491
Mar 18, 2026	34.27	34.44	34.04	34.04	33.81	-1.22%	1,678,372
Mar 17, 2026	34.46	34.75	34.38	34.46	34.22	0.85%	1,951,995
Mar 16, 2026	34.34	34.51	34.16	34.17	33.94	0.35%	1,232,908
Mar 13, 2026	34.25	34.42	33.97	34.05	33.82	-0.23%	1,497,460
Mar 12, 2026	34.33	34.42	34.09	34.13	33.90	-1.47%	1,991,008
Mar 11, 2026	34.54	34.76	34.36	34.64	34.40	-0.06%	1,237,297
Mar 10, 2026	34.74	35.24	34.55	34.66	34.42	-0.66%	1,807,967
Mar 9, 2026	34.45	34.98	33.82	34.89	34.65	0.03%	2,699,547
Mar 6, 2026	35.05	35.08	34.54	34.88	34.64	-2.10%	2,016,893
Mar 5, 2026	35.86	36.10	35.39	35.63	35.39	-1.41%	2,200,372
Mar 4, 2026	36.08	36.25	35.78	36.14	35.89	0.50%	1,367,886
Mar 3, 2026	35.69	36.13	35.17	35.96	35.71	-1.26%	2,236,022
Mar 2, 2026	36.10	36.50	35.78	36.42	36.17	0.47%	2,358,457
Feb 27, 2026	36.50	36.50	35.94	36.25	36.00	-1.36%	1,509,276
Feb 26, 2026	36.63	36.96	36.42	36.75	36.50	0.44%	1,737,783
Feb 25, 2026	36.76	36.76	36.18	36.59	36.34	0.22%	1,287,667
Feb 24, 2026	36.34	36.67	36.26	36.51	36.26	0.69%	1,144,298
Feb 23, 2026	37.02	37.14	36.06	36.26	36.01	-2.47%	1,771,261
Feb 20, 2026	36.82	37.26	36.68	37.18	36.92	0.73%	1,631,559
Feb 19, 2026	36.88	37.00	36.65	36.91	36.66	-0.32%	1,172,097
Feb 18, 2026	36.80	37.24	36.69	37.03	36.78	0.65%	1,140,313
Feb 17, 2026	36.95	37.13	36.39	36.79	36.54	-0.38%	1,296,782
Feb 13, 2026	36.69	37.10	36.37	36.93	36.68	0.90%	1,126,684
Feb 12, 2026	37.49	37.64	36.21	36.60	36.35	-1.80%	1,923,537
Feb 11, 2026	37.41	37.59	37.05	37.27	37.01	0.49%	1,036,142
Feb 10, 2026	37.16	37.28	37.00	37.09	36.84	-0.03%	1,181,242
Feb 9, 2026	37.13	37.25	36.89	37.10	36.85	-0.19%	821,012
Feb 6, 2026	36.51	37.26	36.51	37.17	36.91	2.76%	945,579
Feb 5, 2026	36.46	36.63	36.03	36.17	35.92	-1.04%	1,501,805
Feb 4, 2026	36.19	36.70	36.19	36.55	36.30	1.84%	2,713,913
Feb 3, 2026	35.49	36.14	35.49	35.89	35.64	0.96%	2,314,237