Dimensional International Small Cap Value ETF (DISV)

BATS: DISV · Real-Time Price · USD

40.77

+0.05 (0.12%)

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

40.77

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

DISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.78	40.86	40.64	40.77	40.77	0.12%	8,686
Apr 27, 2026	40.80	40.95	40.72	40.72	40.72	-0.02%	15,657
Apr 24, 2026	40.73	40.78	40.52	40.73	40.73	-	28,319
Apr 23, 2026	40.90	41.06	40.28	40.73	40.73	-0.83%	268,153
Apr 22, 2026	41.03	41.18	40.92	41.07	41.07	0.49%	220,745
Apr 21, 2026	41.54	41.62	40.86	40.87	40.87	-2.08%	319,946
Apr 20, 2026	41.63	41.74	41.51	41.74	41.74	-0.48%	346,418
Apr 17, 2026	42.23	42.29	41.90	41.94	41.94	0.82%	274,140
Apr 16, 2026	41.71	41.81	41.43	41.60	41.60	0.22%	206,701
Apr 15, 2026	41.66	41.66	41.44	41.51	41.51	-0.57%	275,472
Apr 14, 2026	41.76	41.82	41.66	41.75	41.75	0.68%	311,193
Apr 13, 2026	40.92	41.47	40.85	41.47	41.47	0.70%	321,254
Apr 10, 2026	41.40	41.45	41.05	41.18	41.18	0.34%	431,784
Apr 9, 2026	40.71	41.25	40.71	41.04	41.04	-0.65%	328,019
Apr 8, 2026	41.47	41.50	40.95	41.31	41.31	3.43%	472,458
Apr 7, 2026	39.83	40.11	39.38	39.94	39.94	-0.08%	430,718
Apr 6, 2026	39.76	40.07	39.65	39.97	39.97	0.81%	296,520
Apr 2, 2026	38.95	39.73	38.95	39.65	39.65	-0.63%	302,139
Apr 1, 2026	39.97	40.16	39.71	39.90	39.90	1.17%	307,903
Mar 31, 2026	38.81	39.45	38.65	39.44	39.44	3.14%	359,541
Mar 30, 2026	38.46	38.65	38.13	38.24	38.24	-0.16%	351,607
Mar 27, 2026	38.35	38.65	38.11	38.30	38.30	-0.42%	366,123
Mar 26, 2026	38.73	39.05	38.42	38.46	38.46	-1.76%	477,189
Mar 25, 2026	39.34	39.34	38.96	39.15	39.15	1.64%	364,494
Mar 24, 2026	38.29	38.79	38.13	38.52	38.52	-0.03%	373,351
Mar 23, 2026	38.35	38.99	38.20	38.53	38.51	2.17%	503,722
Mar 20, 2026	38.73	38.73	37.47	37.71	37.69	-2.76%	537,104
Mar 19, 2026	38.26	38.96	38.01	38.78	38.76	-0.64%	777,572
Mar 18, 2026	39.52	39.52	38.97	39.03	39.01	-1.10%	399,829
Mar 17, 2026	39.60	39.66	39.40	39.46	39.45	0.37%	514,074
Mar 16, 2026	39.09	39.46	39.03	39.32	39.30	1.55%	502,632
Mar 13, 2026	39.28	39.46	38.70	38.72	38.70	-1.97%	862,798
Mar 12, 2026	39.82	39.82	39.30	39.50	39.48	-1.77%	732,603
Mar 11, 2026	40.18	40.29	39.88	40.21	40.19	0.07%	324,197
Mar 10, 2026	40.48	40.91	40.18	40.18	40.16	0.30%	740,817
Mar 9, 2026	39.33	40.12	39.00	40.06	40.04	-0.55%	594,015
Mar 6, 2026	39.94	40.40	39.64	40.28	40.26	-0.69%	408,766
Mar 5, 2026	40.88	40.99	40.17	40.56	40.54	-1.53%	528,548
Mar 4, 2026	40.92	41.22	40.78	41.19	41.17	0.24%	292,612
Mar 3, 2026	40.75	41.22	40.11	41.09	41.07	-2.95%	780,137
Mar 2, 2026	42.40	42.46	42.13	42.34	42.32	-1.97%	704,286
Feb 27, 2026	43.06	43.39	43.06	43.19	43.17	0.40%	670,420
Feb 26, 2026	43.04	43.17	42.78	43.02	43.00	-0.21%	434,768
Feb 25, 2026	43.16	43.16	42.88	43.11	43.09	0.49%	334,975
Feb 24, 2026	42.77	42.99	42.62	42.90	42.88	0.42%	356,629
Feb 23, 2026	42.92	42.94	42.59	42.72	42.70	-0.44%	311,539
Feb 20, 2026	42.56	42.92	42.52	42.91	42.89	0.68%	376,346
Feb 19, 2026	42.45	42.62	42.30	42.62	42.60	0.07%	429,458
Feb 18, 2026	42.56	42.76	42.45	42.59	42.57	0.21%	372,067
Feb 17, 2026	42.41	42.58	42.02	42.50	42.48	-0.61%	797,011
Feb 13, 2026	42.59	42.84	42.30	42.76	42.74	0.16%	689,987
Feb 12, 2026	43.24	43.24	42.55	42.69	42.67	-0.79%	379,729
Feb 11, 2026	42.94	43.11	42.66	43.03	43.01	0.68%	384,789
Feb 10, 2026	42.80	42.89	42.71	42.74	42.72	0.71%	457,985
Feb 9, 2026	41.95	42.46	41.95	42.44	42.42	1.95%	368,807
Feb 6, 2026	41.10	41.67	41.09	41.63	41.61	2.08%	315,653
Feb 5, 2026	41.07	41.20	40.73	40.78	40.76	-1.59%	363,337
Feb 4, 2026	41.61	41.66	41.20	41.44	41.42	0.97%	339,650
Feb 3, 2026	40.64	41.05	40.64	41.04	41.02	1.33%	512,728
Feb 2, 2026	40.37	40.58	40.31	40.50	40.48	-0.10%	450,775
Jan 30, 2026	41.00	41.00	40.38	40.54	40.52	-1.91%	409,727
Jan 29, 2026	41.51	41.70	40.86	41.33	41.31	0.34%	480,607
Jan 28, 2026	41.21	41.49	40.95	41.19	41.17	-0.58%	429,281
Jan 27, 2026	41.14	41.43	41.06	41.43	41.41	1.62%	435,617
Jan 26, 2026	41.04	41.04	40.72	40.77	40.75	0.30%	498,450
Jan 23, 2026	40.32	40.65	40.19	40.65	40.63	0.77%	440,676
Jan 22, 2026	40.24	40.44	40.17	40.34	40.32	1.23%	1,036,420
Jan 21, 2026	39.56	39.92	39.43	39.85	39.83	1.40%	534,250
Jan 20, 2026	39.17	39.46	39.07	39.30	39.28	-0.63%	643,719
Jan 16, 2026	39.55	39.56	39.32	39.55	39.53	0.43%	618,142
Jan 15, 2026	39.46	39.53	39.31	39.38	39.36	0.10%	416,276
Jan 14, 2026	39.17	39.38	39.15	39.34	39.32	0.79%	390,943
Jan 13, 2026	39.19	39.19	38.95	39.03	39.01	-0.60%	278,823
Jan 12, 2026	39.12	39.31	39.06	39.27	39.25	0.71%	478,095
Jan 9, 2026	38.88	39.02	38.75	38.99	38.97	0.54%	582,823
Jan 8, 2026	38.57	38.83	38.50	38.78	38.76	0.05%	493,820
Jan 7, 2026	38.72	38.80	38.55	38.76	38.74	0.26%	273,071
Jan 6, 2026	38.69	38.71	38.57	38.66	38.64	0.21%	476,075
Jan 5, 2026	38.33	38.66	38.23	38.58	38.56	0.65%	552,085
Jan 2, 2026	38.41	38.41	38.10	38.33	38.31	0.87%	664,274
Dec 31, 2025	38.05	38.11	37.96	38.00	37.98	-0.50%	280,430
Dec 30, 2025	38.18	38.31	38.15	38.19	38.17	0.34%	307,850
Dec 29, 2025	38.11	38.14	37.96	38.06	38.04	-0.13%	280,080
Dec 26, 2025	38.03	38.14	38.00	38.11	38.09	0.36%	280,415
Dec 24, 2025	38.11	38.11	37.93	37.98	37.96	-	164,116
Dec 23, 2025	37.99	38.01	37.79	37.98	37.96	0.52%	366,227
Dec 22, 2025	37.60	37.82	37.60	37.78	37.76	1.02%	345,356
Dec 19, 2025	37.38	37.58	37.38	37.40	37.38	0.32%	407,187
Dec 18, 2025	37.37	37.48	37.17	37.28	37.26	0.62%	393,235
Dec 17, 2025	37.11	37.30	37.03	37.05	37.04	-0.43%	417,644
Dec 16, 2025	37.35	37.39	37.13	37.21	37.19	-0.95%	334,723
Dec 15, 2025	37.71	37.71	37.43	37.57	37.30	0.49%	304,828
Dec 12, 2025	37.50	37.61	37.19	37.38	37.12	-0.03%	395,818
Dec 11, 2025	37.28	37.54	37.25	37.39	37.13	0.54%	359,818
Dec 10, 2025	36.87	37.24	36.74	37.19	36.93	0.95%	635,238
Dec 9, 2025	36.96	36.97	36.81	36.84	36.58	-0.09%	255,127
Dec 8, 2025	37.08	37.08	36.85	36.88	36.62	-0.47%	245,605
Dec 5, 2025	37.04	37.19	36.97	37.05	36.79	0.52%	258,768
Dec 4, 2025	36.95	36.99	36.84	36.86	36.60	0.23%	232,607
Dec 3, 2025	36.58	36.80	36.58	36.78	36.52	0.52%	269,147