Dimensional US Small Cap Value ETF (DFSV)

NYSEARCA: DFSV · Real-Time Price · USD

37.38

-0.02 (-0.05%)

At close: Apr 28, 2026, 4:00 PM EDT

37.38

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

DFSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.48	37.69	37.25	37.38	37.38	-0.05%	673,356
Apr 27, 2026	37.33	37.66	37.29	37.40	37.40	0.51%	931,052
Apr 24, 2026	37.35	37.35	37.04	37.21	37.21	-0.11%	1,070,008
Apr 23, 2026	37.22	37.36	36.91	37.25	37.25	0.22%	713,821
Apr 22, 2026	37.45	37.45	37.06	37.17	37.17	0.11%	893,487
Apr 21, 2026	37.40	37.62	37.03	37.13	37.13	-0.38%	1,265,125
Apr 20, 2026	36.89	37.36	36.86	37.27	37.27	0.59%	1,106,977
Apr 17, 2026	36.57	37.36	36.57	37.05	37.05	1.59%	2,275,742
Apr 16, 2026	36.28	36.58	36.27	36.47	36.47	0.55%	1,030,894
Apr 15, 2026	36.40	36.41	36.13	36.27	36.27	-0.36%	943,639
Apr 14, 2026	36.47	36.58	36.23	36.40	36.40	-0.25%	1,030,150
Apr 13, 2026	36.06	36.50	35.96	36.49	36.49	0.97%	1,157,354
Apr 10, 2026	36.34	36.42	36.09	36.14	36.14	-0.58%	937,650
Apr 9, 2026	36.08	36.43	36.01	36.35	36.35	0.50%	1,121,073
Apr 8, 2026	36.11	36.32	35.97	36.17	36.17	2.00%	1,378,296
Apr 7, 2026	35.35	35.61	35.27	35.46	35.46	0.03%	1,521,801
Apr 6, 2026	35.15	35.45	34.98	35.45	35.45	0.68%	987,315
Apr 2, 2026	34.75	35.39	34.69	35.21	35.21	0.28%	1,443,499
Apr 1, 2026	35.17	35.38	35.07	35.11	35.11	0.20%	1,782,461
Mar 31, 2026	34.75	35.29	34.60	35.04	35.04	1.98%	1,791,577
Mar 30, 2026	34.85	34.86	34.24	34.36	34.36	-0.49%	1,456,432
Mar 27, 2026	34.83	34.95	34.46	34.53	34.53	-1.37%	1,716,460
Mar 26, 2026	34.89	35.34	34.89	35.01	35.01	-0.28%	1,205,311
Mar 25, 2026	35.12	35.25	34.71	35.11	35.11	0.80%	847,528
Mar 24, 2026	34.22	35.08	34.14	34.83	34.83	1.02%	2,037,212
Mar 23, 2026	34.35	34.93	34.21	34.48	34.36	2.10%	1,481,476
Mar 20, 2026	34.10	34.26	33.55	33.77	33.66	-1.20%	2,591,500
Mar 19, 2026	33.78	34.44	33.69	34.18	34.07	0.41%	1,470,491
Mar 18, 2026	34.27	34.44	34.04	34.04	33.93	-1.22%	1,678,372
Mar 17, 2026	34.46	34.75	34.38	34.46	34.34	0.85%	1,951,995
Mar 16, 2026	34.34	34.51	34.16	34.17	34.06	0.35%	1,232,908
Mar 13, 2026	34.25	34.42	33.97	34.05	33.94	-0.23%	1,497,460
Mar 12, 2026	34.33	34.42	34.09	34.13	34.02	-1.47%	1,991,008
Mar 11, 2026	34.54	34.76	34.36	34.64	34.52	-0.06%	1,237,297
Mar 10, 2026	34.74	35.24	34.55	34.66	34.54	-0.66%	1,807,967
Mar 9, 2026	34.45	34.98	33.82	34.89	34.77	0.03%	2,699,547
Mar 6, 2026	35.05	35.08	34.54	34.88	34.76	-2.10%	2,016,893
Mar 5, 2026	35.86	36.10	35.39	35.63	35.51	-1.41%	2,200,372
Mar 4, 2026	36.08	36.25	35.78	36.14	36.02	0.50%	1,367,886
Mar 3, 2026	35.69	36.13	35.17	35.96	35.84	-1.26%	2,236,022
Mar 2, 2026	36.10	36.50	35.78	36.42	36.30	0.47%	2,358,457
Feb 27, 2026	36.50	36.50	35.94	36.25	36.13	-1.36%	1,509,276
Feb 26, 2026	36.63	36.96	36.42	36.75	36.63	0.44%	1,737,783
Feb 25, 2026	36.76	36.76	36.18	36.59	36.47	0.22%	1,287,667
Feb 24, 2026	36.34	36.67	36.26	36.51	36.39	0.69%	1,144,298
Feb 23, 2026	37.02	37.14	36.06	36.26	36.14	-2.47%	1,771,261
Feb 20, 2026	36.82	37.26	36.68	37.18	37.06	0.73%	1,631,559
Feb 19, 2026	36.88	37.00	36.65	36.91	36.79	-0.32%	1,172,097
Feb 18, 2026	36.80	37.24	36.69	37.03	36.91	0.65%	1,140,313
Feb 17, 2026	36.95	37.13	36.39	36.79	36.67	-0.38%	1,296,782
Feb 13, 2026	36.69	37.10	36.37	36.93	36.81	0.90%	1,126,684
Feb 12, 2026	37.49	37.64	36.21	36.60	36.48	-1.80%	1,923,537
Feb 11, 2026	37.41	37.59	37.05	37.27	37.15	0.49%	1,036,142
Feb 10, 2026	37.16	37.28	37.00	37.09	36.97	-0.03%	1,181,242
Feb 9, 2026	37.13	37.25	36.89	37.10	36.98	-0.19%	821,012
Feb 6, 2026	36.51	37.26	36.51	37.17	37.05	2.76%	945,579
Feb 5, 2026	36.46	36.63	36.03	36.17	36.05	-1.04%	1,501,805
Feb 4, 2026	36.19	36.70	36.19	36.55	36.43	1.84%	2,713,913
Feb 3, 2026	35.49	36.14	35.49	35.89	35.77	0.96%	2,314,237
Feb 2, 2026	34.85	35.67	34.85	35.55	35.43	1.20%	2,442,206
Jan 30, 2026	34.95	35.23	34.78	35.13	35.01	-0.28%	1,211,684
Jan 29, 2026	35.17	35.41	34.74	35.23	35.11	0.97%	1,095,316
Jan 28, 2026	35.15	35.23	34.83	34.89	34.77	-0.54%	1,834,979
Jan 27, 2026	35.14	35.14	34.92	35.08	34.96	0.09%	1,323,390
Jan 26, 2026	35.19	35.23	34.85	35.05	34.93	-0.06%	1,028,861
Jan 23, 2026	35.58	35.59	35.00	35.07	34.95	-1.54%	1,078,900
Jan 22, 2026	35.69	35.96	35.55	35.62	35.50	0.25%	1,093,625
Jan 21, 2026	34.77	35.68	34.77	35.53	35.41	3.19%	2,148,633
Jan 20, 2026	34.35	34.76	34.34	34.43	34.31	-1.40%	1,790,448
Jan 16, 2026	35.10	35.18	34.88	34.92	34.80	-0.65%	840,392
Jan 15, 2026	34.79	35.23	34.75	35.15	35.03	1.09%	1,175,252
Jan 14, 2026	34.51	34.85	34.51	34.77	34.65	0.75%	1,503,053
Jan 13, 2026	34.63	34.74	34.45	34.51	34.39	-	1,670,637
Jan 12, 2026	34.52	34.56	34.30	34.51	34.39	-0.35%	744,690
Jan 9, 2026	34.54	34.75	34.25	34.63	34.51	0.58%	1,214,234
Jan 8, 2026	33.73	34.62	33.70	34.43	34.31	1.83%	1,000,286
Jan 7, 2026	34.20	34.25	33.73	33.81	33.70	-1.11%	885,966
Jan 6, 2026	33.73	34.19	33.59	34.19	34.08	1.33%	1,035,005
Jan 5, 2026	33.35	33.95	33.35	33.74	33.63	1.57%	858,991
Jan 2, 2026	32.99	33.33	32.74	33.22	33.11	1.00%	873,422
Dec 31, 2025	33.25	33.25	32.86	32.89	32.78	-0.96%	674,016
Dec 30, 2025	33.38	33.38	33.18	33.21	33.10	-0.21%	1,301,159
Dec 29, 2025	33.37	33.44	33.19	33.28	33.17	-0.33%	937,121
Dec 26, 2025	33.40	33.42	33.25	33.39	33.28	-0.06%	616,242
Dec 24, 2025	33.34	33.46	33.26	33.41	33.30	0.15%	450,789
Dec 23, 2025	33.49	33.54	33.27	33.36	33.25	-0.36%	1,396,784
Dec 22, 2025	33.46	33.69	33.44	33.48	33.37	0.45%	847,709
Dec 19, 2025	33.29	33.46	33.24	33.33	33.22	-0.06%	999,682
Dec 18, 2025	33.56	33.66	33.28	33.35	33.24	0.09%	1,220,934
Dec 17, 2025	33.30	33.66	33.22	33.32	33.21	0.18%	978,757
Dec 16, 2025	33.62	33.62	33.10	33.26	33.15	-1.45%	1,306,351
Dec 15, 2025	34.05	34.05	33.58	33.75	33.49	-0.03%	727,643
Dec 12, 2025	34.21	34.21	33.67	33.76	33.50	-1.00%	860,632
Dec 11, 2025	33.76	34.16	33.76	34.10	33.84	0.83%	724,390
Dec 10, 2025	33.00	33.99	32.99	33.82	33.56	2.64%	1,265,742
Dec 9, 2025	32.86	33.20	32.85	32.95	32.70	0.15%	993,284
Dec 8, 2025	33.12	33.17	32.88	32.90	32.65	-0.51%	1,049,697
Dec 5, 2025	33.03	33.32	33.01	33.07	32.82	0.06%	906,388
Dec 4, 2025	33.04	33.21	32.96	33.05	32.80	-0.27%	915,659
Dec 3, 2025	32.64	33.19	32.64	33.14	32.89	1.72%	935,638