Dimensional - US Small Ca... (DFSV)
AMEX: DFSV
· Real-Time Price · USD
32.23
0.07 (0.22%)
At close: Aug 27, 2025, 10:46 AM
DFSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 32.11 | 32.32 | 32.07 | 32.16 | 32.16 | 0.22% | 1,135,256 |
| Aug 25, 2025 | 32.27 | 32.27 | 32.09 | 32.09 | 32.09 | -0.56% | 932,200 |
| Aug 22, 2025 | 31.13 | 32.33 | 31.06 | 32.27 | 32.27 | 4.30% | 2,303,045 |
| Aug 21, 2025 | 30.76 | 31.00 | 30.65 | 30.94 | 30.94 | 0.03% | 1,197,505 |
| Aug 20, 2025 | 31.04 | 31.13 | 30.82 | 30.93 | 30.93 | -0.55% | 762,515 |
| Aug 19, 2025 | 31.05 | 31.43 | 30.98 | 31.10 | 31.10 | 0.26% | 1,528,425 |
| Aug 18, 2025 | 30.98 | 31.09 | 30.84 | 31.02 | 31.02 | 0.29% | 883,008 |
| Aug 15, 2025 | 31.31 | 31.31 | 30.93 | 30.93 | 30.93 | -0.96% | 976,339 |
| Aug 14, 2025 | 31.18 | 31.26 | 30.90 | 31.23 | 31.23 | -0.95% | 1,303,300 |
| Aug 13, 2025 | 30.85 | 31.57 | 30.84 | 31.53 | 31.53 | 2.54% | 1,317,127 |
| Aug 12, 2025 | 30.01 | 30.77 | 30.01 | 30.75 | 30.75 | 3.19% | 1,222,300 |
| Aug 11, 2025 | 30.04 | 30.13 | 29.71 | 29.80 | 29.80 | -0.30% | 2,472,100 |
| Aug 8, 2025 | 29.88 | 29.99 | 29.73 | 29.89 | 29.89 | 0.54% | 1,805,900 |
| Aug 7, 2025 | 30.16 | 30.18 | 29.61 | 29.73 | 29.73 | -0.10% | 1,452,926 |
| Aug 6, 2025 | 29.93 | 29.96 | 29.76 | 29.76 | 29.76 | -0.33% | 1,734,400 |
| Aug 5, 2025 | 29.72 | 29.89 | 29.39 | 29.86 | 29.86 | 0.78% | 1,315,329 |
| Aug 4, 2025 | 29.39 | 29.68 | 29.34 | 29.63 | 29.63 | 1.47% | 1,133,900 |
| Aug 1, 2025 | 29.44 | 29.48 | 28.86 | 29.20 | 29.20 | -2.08% | 3,447,600 |
| Jul 31, 2025 | 29.97 | 30.14 | 29.76 | 29.82 | 29.82 | -1.19% | 2,977,408 |
| Jul 30, 2025 | 30.65 | 30.66 | 29.99 | 30.18 | 30.18 | -1.40% | 3,999,140 |