Dimensional - US Small Ca... (DFSV)
AMEX: DFSV
· Real-Time Price · USD
32.09
0.33 (1.04%)
At close: Sep 26, 2025, 3:59 PM
32.09
-0.02%
After-hours: Sep 26, 2025, 06:15 PM EDT
DFSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.80 | 32.13 | 31.80 | 32.09 | 32.09 | 1.04% | 1,133,228 |
| Sep 25, 2025 | 31.80 | 31.95 | 31.64 | 31.76 | 31.76 | -0.84% | 1,316,834 |
| Sep 24, 2025 | 32.16 | 32.34 | 31.99 | 32.03 | 32.03 | -0.09% | 1,255,833 |
| Sep 23, 2025 | 32.15 | 32.62 | 32.02 | 32.06 | 32.06 | -0.50% | 2,099,418 |
| Sep 22, 2025 | 32.20 | 32.33 | 32.09 | 32.22 | 32.08 | -0.28% | 944,300 |
| Sep 19, 2025 | 32.83 | 32.83 | 32.25 | 32.31 | 32.17 | -1.31% | 1,079,323 |
| Sep 18, 2025 | 32.43 | 32.80 | 32.27 | 32.74 | 32.60 | 1.68% | 964,000 |
| Sep 17, 2025 | 32.21 | 33.02 | 32.01 | 32.20 | 32.06 | -0.03% | 2,885,266 |
| Sep 16, 2025 | 32.28 | 32.34 | 31.99 | 32.21 | 32.07 | -0.06% | 1,121,828 |
| Sep 15, 2025 | 32.30 | 32.50 | 32.17 | 32.23 | 32.09 | -0.15% | 1,248,900 |
| Sep 12, 2025 | 32.62 | 32.67 | 32.28 | 32.28 | 32.14 | -1.34% | 943,400 |
| Sep 11, 2025 | 32.26 | 32.73 | 32.20 | 32.72 | 32.58 | 1.65% | 711,432 |
| Sep 10, 2025 | 32.25 | 32.34 | 32.06 | 32.19 | 32.05 | 0.00% | 877,619 |
| Sep 9, 2025 | 32.50 | 32.64 | 32.15 | 32.19 | 32.05 | -1.08% | 1,348,800 |
| Sep 8, 2025 | 32.61 | 32.63 | 32.23 | 32.54 | 32.40 | -0.18% | 1,695,400 |
| Sep 5, 2025 | 32.54 | 32.98 | 32.34 | 32.60 | 32.46 | 0.25% | 1,020,132 |
| Sep 4, 2025 | 32.10 | 32.53 | 32.01 | 32.52 | 32.38 | 1.43% | 783,524 |
| Sep 3, 2025 | 32.07 | 32.36 | 31.89 | 32.06 | 31.92 | -0.37% | 1,024,700 |
| Sep 2, 2025 | 31.97 | 32.18 | 31.87 | 32.18 | 32.04 | -0.56% | 1,070,000 |
| Aug 29, 2025 | 32.43 | 32.56 | 32.27 | 32.36 | 32.22 | -0.09% | 950,500 |