Dark

DISV
Dimensional International Small Cap Value ETF
stock BATS ETF

At Close

Aug 6, 2026 3:59:30 PM EDT

43.33USD+0.278%(+0.12)239,798

41.86Bid 44.88Ask 3.02Spread

Pre-market

0.00USD-100.000%(-42.97)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

42.59USD-0.023%(-0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	43.3800	43.4800	43.2800	43.3300	+0.324%	239,798	0.000%
2026-08-05	43.4800	43.4800	43.1900	43.1900	+0.512%	476,870	+0.324%
2026-08-04	42.7100	43.1400	42.6451	42.9700	+0.892%	356,819	+0.838%
2026-08-03	42.5700	42.6500	42.4100	42.5900	+0.590%	255,492	+1.737%
2026-07-31	42.4100	42.4200	41.9150	42.3400	-0.517%	198,762	+2.338%
2026-07-30	42.1500	42.5723	42.0625	42.5600	+2.455%	272,487	+1.809%
2026-07-29	41.5100	42.0100	41.3400	41.5400	-0.503%	412,669	+4.309%
2026-07-28	41.5100	41.8500	41.4500	41.7500	+0.096%	512,530	+3.784%
2026-07-27	41.9600	41.9600	41.5801	41.7100	+0.361%	269,279	+3.884%
2026-07-24	41.4200	41.7200	41.4100	41.5600	+0.825%	293,100	+4.259%
2026-07-23	41.2200	41.4200	41.0600	41.2200	-0.842%	537,863	+5.119%
2026-07-22	41.6000	41.8099	41.5700	41.5700	+0.556%	229,098	+4.234%
2026-07-21	41.2300	41.4200	41.0185	41.3400	+0.952%	640,478	+4.814%
2026-07-20	41.2400	41.2400	40.8300	40.9500	-0.438%	283,596	+5.812%
2026-07-17	40.9700	41.2100	40.9400	41.1300	-0.676%	265,466	+5.349%
2026-07-16	41.4200	41.5450	41.2800	41.4100	-0.193%	238,679	+4.637%
2026-07-15	41.3600	41.6599	41.2149	41.4900	+1.023%	314,019	+4.435%
2026-07-14	41.2300	41.4099	41.0301	41.0700	+0.835%	256,495	+5.503%
2026-07-13	40.8200	40.9700	40.6500	40.7300	-0.416%	221,020	+6.384%
2026-07-10	40.8700	40.9899	40.6200	40.9000	+0.689%	296,155	+5.941%
2026-07-09	40.6100	40.6754	40.4100	40.6200	+0.099%	338,661	+6.672%
2026-07-08	40.5800	40.6200	40.2100	40.5800	-0.710%	502,491	+6.777%
2026-07-07	41.1300	41.2140	40.7401	40.8700	-1.017%	301,017	+6.019%
2026-07-06	41.2000	41.2900	41.0200	41.2900	+1.300%	337,201	+4.941%
2026-07-02	40.8900	41.0450	40.5600	40.7600	+1.066%	549,107	+6.305%
2026-07-01	40.0800	40.4699	40.0600	40.3300	+0.498%	301,187	+7.439%
2026-06-30	40.0000	40.1999	39.9909	40.1300	-0.422%	313,915	+7.974%
2026-06-29	40.4600	40.4600	40.1300	40.3000	-0.198%	355,572	+7.519%
2026-06-26	40.5300	40.6100	40.2300	40.3800	-0.395%	476,048	+7.306%
2026-06-25	40.4800	40.8299	40.4400	40.5400	+0.596%	599,929	+6.882%
2026-06-24	40.3000	40.4650	40.1750	40.3000	-0.531%	435,881	+7.519%
2026-06-23	40.5200	40.7000	40.3900	40.5150	-2.935%	239,757	+6.948%
2026-06-22	41.8300	41.9203	41.7001	41.7400	+0.144%	320,178	+3.809%
2026-06-18	41.8400	41.9500	41.6200	41.6800	-0.644%	336,920	+3.959%
2026-06-17	42.5800	42.6400	41.8600	41.9500	-1.178%	434,021	+3.290%
2026-06-16	42.3900	42.5799	42.3900	42.4500	+0.153%	229,045	+2.073%
2026-06-15	42.8200	42.8200	42.2800	42.3850	+0.391%	302,322	+2.230%
2026-06-12	42.1500	42.3000	41.9270	42.2200	+0.824%	295,777	+2.629%
2026-06-11	41.2800	41.9499	41.0400	41.8750	+2.109%	480,594	+3.475%
2026-06-10	41.3600	41.4900	40.9400	41.0100	-1.062%	239,335	+5.657%
2026-06-09	41.8200	42.0108	41.0000	41.4500	-0.145%	248,865	+4.536%
2026-06-08	41.7600	41.7600	41.3800	41.5100	+0.241%	261,054	+4.384%
2026-06-05	42.4500	42.4500	41.3250	41.4100	-2.725%	271,641	+4.637%
2026-06-04	42.5000	42.6490	42.4300	42.5700	+1.116%	205,152	+1.785%
2026-06-03	42.4100	42.4600	42.1000	42.1000	-1.058%	207,314	+2.922%
2026-06-02	42.4700	42.6300	42.3932	42.5500	+0.662%	287,541	+1.833%
2026-06-01	42.3600	42.4499	42.0550	42.2700	-0.961%	365,767	+2.508%
2026-05-29	42.8400	42.9900	42.6300	42.6800	+0.211%	343,904	+1.523%
2026-05-28	42.3000	42.7300	42.2000	42.5900	+0.306%	243,645	+1.737%
2026-05-27	42.6900	42.6900	42.4251	42.4600	-0.305%	252,729	+2.049%
2026-05-26	42.3800	42.7455	42.3800	42.5900	+1.248%	248,140	+1.737%
2026-05-22	42.1700	42.2000	41.9069	42.0650	-0.344%	218,424	+3.007%
2026-05-21	41.8500	42.3100	41.7000	42.2100	+0.380%	250,128	+2.653%
2026-05-20	41.6300	42.1900	41.4800	42.0500	+1.082%	214,736	+3.044%
2026-05-19	41.7400	41.7850	41.4860	41.6000	-0.952%	262,491	+4.159%
2026-05-18	41.9100	42.0950	41.6901	42.0000	+0.647%	269,700	+3.167%
2026-05-15	41.8300	41.8600	41.5950	41.7300	-1.487%	248,882	+3.834%
2026-05-14	42.5000	42.5000	42.2600	42.3600	+0.142%	537,083	+2.290%
2026-05-13	42.1600	42.3211	41.9901	42.3000	+0.332%	223,311	+2.435%
2026-05-12	42.2000	42.2300	41.7338	42.1600	-0.543%	267,727	+2.775%
2026-05-11	42.5000	42.6185	42.3499	42.3900	0.000%	243,511	+2.218%
2026-05-08	42.1800	42.4100	42.1301	42.3900	+1.363%	242,865	+2.218%
2026-05-07	42.2400	42.2800	41.7300	41.8200	-0.452%	266,789	+3.611%
2026-05-06	41.9800	42.1500	41.9000	42.0100	+2.090%	222,945	+3.142%
2026-05-05	41.0200	41.2500	40.9600	41.1500	+1.006%	237,273	+5.298%
2026-05-04	40.9650	41.1798	40.6200	40.7400	-1.164%	296,713	+6.357%
2026-05-01	41.2900	41.5337	41.1953	41.2200	-0.170%	242,519	+5.119%
2026-04-30	40.8800	41.4200	40.8600	41.2900	+2.178%	290,309	+4.941%
2026-04-29	40.6400	40.6400	40.1900	40.4100	-0.883%	213,263	+7.226%
2026-04-28	40.7800	40.8750	40.5901	40.7700	+0.123%	215,454	+6.279%
2026-04-27	40.8000	40.9800	40.6701	40.7200	-0.025%	327,625	+6.410%
2026-04-24	40.7300	40.8200	40.5001	40.7300	0.000%	307,994	+6.384%
2026-04-23	40.9000	41.0600	40.2801	40.7300	-0.828%	268,153	+6.384%
2026-04-22	41.0300	41.1800	40.9200	41.0700	+0.489%	220,746	+5.503%
2026-04-21	41.5400	41.6200	40.8600	40.8700	-2.084%	319,947	+6.019%
2026-04-20	41.6300	41.7400	41.5100	41.7400	-0.477%	346,418	+3.809%
2026-04-17	42.2300	42.2899	41.8950	41.9400	+0.817%	274,141	+3.314%
2026-04-16	41.7100	41.8134	41.4300	41.6000	+0.217%	206,702	+4.159%
2026-04-15	41.6600	41.6600	41.4400	41.5100	-0.575%	275,472	+4.384%
2026-04-14	41.7600	41.8200	41.6612	41.7500	+0.675%	311,194	+3.784%
2026-04-13	40.9200	41.4700	40.8500	41.4700	+0.704%	321,254	+4.485%
2026-04-10	41.4000	41.4499	41.0500	41.1800	+0.341%	431,785	+5.221%
2026-04-09	40.7100	41.2500	40.7100	41.0400	-0.654%	327,920	+5.580%
2026-04-08	41.4700	41.5000	40.9500	41.3100	+3.430%	472,459	+4.890%
2026-04-07	39.8300	40.1050	39.3800	39.9400	-0.075%	430,718	+8.488%
2026-04-06	39.7600	40.0681	39.6500	39.9700	+0.807%	296,520	+8.406%
2026-04-02	38.9500	39.7250	38.9500	39.6500	-0.627%	302,140	+9.281%
2026-04-01	39.9700	40.1600	39.7050	39.9000	+1.166%	307,903	+8.596%
2026-03-31	38.8100	39.4500	38.6500	39.4400	+3.138%	359,541	+9.863%
2026-03-30	38.4600	38.6500	38.1246	38.2400	-0.157%	351,607	+13.311%
2026-03-27	38.3500	38.6500	38.1101	38.3000	-0.416%	366,123	+13.133%
2026-03-26	38.7300	39.0450	38.4200	38.4600	-1.762%	477,190	+12.663%
2026-03-25	39.3400	39.3400	38.9600	39.1500	+1.636%	364,495	+10.677%
2026-03-24	38.2900	38.7900	38.1300	38.5200	-0.026%	373,352	+12.487%
2026-03-23	38.3500	38.9899	38.2000	38.5300	+2.174%	503,722	+12.458%
2026-03-20	38.7300	38.7300	37.4700	37.7100	-2.759%	537,105	+14.903%
2026-03-19	38.2600	38.9600	38.0100	38.7800	-0.641%	777,572	+11.733%
2026-03-18	39.5200	39.5200	38.9651	39.0300	-1.100%	399,829	+11.017%
2026-03-17	39.6000	39.6600	39.4000	39.4640	+0.366%	514,074	+9.796%
2026-03-16	39.0900	39.4599	39.0300	39.3200	+1.550%	502,633	+10.198%
2026-03-13	39.2800	39.4600	38.7000	38.7200	-1.975%	862,798	+11.906%
2026-03-12	39.8200	39.8200	39.3000	39.5000	-1.766%	732,604	+9.696%
2026-03-11	40.1800	40.2900	39.8800	40.2100	+0.075%	324,197	+7.759%
2026-03-10	40.4750	40.9100	40.1800	40.1800	+0.300%	740,817	+7.840%
2026-03-09	39.3300	40.1150	39.0001	40.0600	-0.546%	594,016	+8.163%
2026-03-06	39.9400	40.3999	39.6390	40.2800	-0.690%	408,766	+7.572%
2026-03-05	40.8800	40.9900	40.1700	40.5600	-1.529%	528,549	+6.829%
2026-03-04	40.9200	41.2200	40.7820	41.1900	+0.243%	292,613	+5.195%
2026-03-03	40.7500	41.2199	40.1101	41.0900	-2.952%	780,138	+5.451%
2026-03-02	42.4000	42.4600	42.1300	42.3400	-1.968%	704,286	+2.338%
2026-02-27	43.0600	43.3900	43.0600	43.1900	+0.395%	670,421	+0.324%
2026-02-26	43.0400	43.1700	42.7800	43.0200	-0.209%	434,768	+0.721%
2026-02-25	43.1600	43.1600	42.8800	43.1100	+0.490%	334,976	+0.510%
2026-02-24	42.7700	42.9900	42.6160	42.9000	+0.421%	356,630	+1.002%
2026-02-23	42.9200	42.9400	42.5900	42.7200	-0.443%	311,540	+1.428%
2026-02-20	42.5600	42.9190	42.5175	42.9100	+0.680%	376,346	+0.979%
2026-02-19	42.4500	42.6200	42.2950	42.6200	+0.070%	429,458	+1.666%
2026-02-18	42.5550	42.7600	42.4501	42.5900	+0.212%	372,067	+1.737%
2026-02-17	42.4100	42.5800	42.0200	42.5000	-0.608%	797,011	+1.953%
2026-02-13	42.5900	42.8399	42.3000	42.7601	+0.164%	689,987	+1.333%
2026-02-12	43.2400	43.2400	42.5500	42.6900	-0.790%	379,728	+1.499%
2026-02-11	42.9400	43.1100	42.6600	43.0300	+0.679%	384,789	+0.697%
2026-02-10	42.8000	42.8900	42.7050	42.7400	+0.707%	457,985	+1.380%
2026-02-09	41.9500	42.4600	41.9500	42.4400	+1.946%	368,807	+2.097%
2026-02-06	41.1000	41.6700	41.0900	41.6300	+2.084%	315,653	+4.084%
2026-02-05	41.0700	41.2000	40.7257	40.7800	-1.593%	362,952	+6.253%
2026-02-04	41.6100	41.6596	41.2000	41.4400	+0.975%	339,650	+4.561%
2026-02-03	40.6400	41.0500	40.6400	41.0400	+1.333%	512,728	+5.580%
2026-02-02	40.3700	40.5803	40.3100	40.5000	-0.099%	446,986	+6.988%
2026-01-30	41.0000	41.0000	40.3800	40.5400	-1.911%	409,727	+6.882%
2026-01-29	41.5100	41.7000	40.8600	41.3300	+0.340%	480,607	+4.839%
2026-01-28	41.2100	41.4900	40.9504	41.1900	-0.579%	429,281	+5.195%
2026-01-27	41.1400	41.4300	41.0550	41.4300	+1.619%	435,617	+4.586%
2026-01-26	41.0400	41.0400	40.7150	40.7700	+0.295%	498,450	+6.279%
2026-01-23	40.3200	40.6500	40.1900	40.6500	+0.768%	440,676	+6.593%
2026-01-22	40.2400	40.4400	40.1700	40.3400	+1.230%	1,036,420	+7.412%
2026-01-21	39.5600	39.9191	39.4300	39.8500	+1.399%	534,250	+8.733%
2026-01-20	39.1700	39.4600	39.0700	39.3000	-0.632%	643,719	+10.254%
2026-01-16	39.5500	39.5600	39.3234	39.5500	+0.432%	618,142	+9.558%
2026-01-15	39.4600	39.5300	39.3101	39.3800	+0.102%	416,276	+10.030%
2026-01-14	39.1700	39.3800	39.1500	39.3400	+0.794%	390,943	+10.142%
2026-01-13	39.1900	39.1900	38.9501	39.0300	-0.598%	278,781	+11.017%
2026-01-12	39.1200	39.3100	39.0620	39.2650	+0.705%	478,095	+10.353%
2026-01-09	38.8800	39.0200	38.7501	38.9900	+0.542%	579,260	+11.131%
2026-01-08	38.5700	38.8300	38.5000	38.7800	+0.052%	493,820	+11.733%
2026-01-07	38.7200	38.8000	38.5500	38.7600	+0.259%	273,070	+11.791%
2026-01-06	38.6900	38.7100	38.5650	38.6600	+0.207%	475,875	+12.080%
2026-01-05	38.3300	38.6550	38.2325	38.5800	+0.652%	551,396	+12.312%
2026-01-02	38.4100	38.4100	38.0950	38.3300	+0.868%	664,174	+13.045%
2025-12-31	38.0500	38.1100	37.9557	38.0000	-0.498%	280,036	+14.026%
2025-12-30	38.1800	38.3135	38.1524	38.1900	+0.342%	307,750	+13.459%
2025-12-29	38.1100	38.1400	37.9600	38.0600	-0.131%	279,880	+13.847%
2025-12-26	38.0300	38.1400	38.0000	38.1100	+0.355%	280,415	+13.697%
2025-12-24	38.1100	38.1100	37.9300	37.9750	0.000%	164,116	+14.101%
2025-12-23	37.9900	38.0100	37.7901	37.9750	+0.516%	366,127	+14.101%
2025-12-22	37.6000	37.8200	37.6000	37.7800	+1.016%	345,356	+14.690%
2025-12-19	37.3800	37.5800	37.3750	37.4000	+0.322%	407,187	+15.856%
2025-12-18	37.3700	37.4800	37.1701	37.2800	+0.621%	393,235	+16.229%
2025-12-17	37.1100	37.3000	37.0301	37.0500	-0.430%	417,644	+16.950%
2025-12-16	37.3500	37.3900	37.1300	37.2100	-0.945%	334,723	+16.447%
2025-12-15	37.7100	37.7100	37.4300	37.5650	+0.495%	304,828	+15.347%
2025-12-12	37.5000	37.6099	37.1900	37.3800	-0.027%	395,718	+15.918%
2025-12-11	37.2800	37.5400	37.2485	37.3900	+0.538%	359,518	+15.887%
2025-12-10	36.8700	37.2400	36.7432	37.1900	+0.950%	635,238	+16.510%
2025-12-09	36.9600	36.9700	36.8100	36.8400	-0.095%	255,127	+17.617%
2025-12-08	37.0800	37.0800	36.8500	36.8750	-0.472%	245,605	+17.505%
2025-12-05	37.0400	37.1926	36.9650	37.0500	+0.515%	258,765	+16.950%
2025-12-04	36.9500	36.9900	36.8400	36.8600	+0.231%	232,607	+17.553%
2025-12-03	36.5800	36.8000	36.5800	36.7750	+0.519%	268,647	+17.825%
2025-12-02	36.6400	36.6655	36.4355	36.5850	-0.177%	347,341	+18.437%
2025-12-01	36.7000	36.7790	36.6000	36.6500	-0.353%	425,286	+18.226%
2025-11-28	36.5600	36.7850	36.5098	36.7800	+1.183%	114,651	+17.809%
2025-11-26	36.1500	36.4100	36.0822	36.3500	+1.000%	262,604	+19.202%
2025-11-25	35.6400	36.0899	35.5900	35.9900	+1.638%	465,278	+20.395%
2025-11-24	35.1800	35.4550	35.1800	35.4100	+0.854%	345,664	+22.367%
2025-11-21	34.9100	35.2216	34.7800	35.1100	+1.547%	408,089	+23.412%
2025-11-20	35.2500	35.3312	34.5550	34.5750	-1.420%	420,039	+25.322%
2025-11-19	35.0900	35.3000	34.9250	35.0730	-0.276%	203,910	+23.542%
2025-11-18	35.0300	35.2216	34.9162	35.1700	-0.818%	256,090	+23.202%
2025-11-17	35.7000	35.7939	35.3200	35.4600	-1.281%	292,496	+22.194%
2025-11-14	35.7000	35.9800	35.6499	35.9200	-0.139%	225,263	+20.629%
2025-11-13	36.2100	36.3220	35.9000	35.9700	-0.745%	233,220	+20.461%
2025-11-12	36.1200	36.2700	36.0450	36.2400	+0.779%	725,146	+19.564%
2025-11-11	35.9600	36.0070	35.8701	35.9600	+0.391%	204,493	+20.495%
2025-11-10	35.6550	35.8794	35.6000	35.8200	+1.158%	205,234	+20.966%
2025-11-07	35.1100	35.4100	34.9300	35.4100	+0.941%	257,974	+22.367%
2025-11-06	35.1700	35.2700	35.0300	35.0800	-0.256%	235,063	+23.518%
2025-11-05	34.9200	35.2500	34.9200	35.1700	+0.257%	341,538	+23.202%
2025-11-04	35.1800	35.2400	35.0000	35.0800	-1.183%	231,108	+23.518%
2025-11-03	35.5300	35.5599	35.3506	35.5000	-0.169%	306,865	+22.056%
2025-10-31	35.6250	35.6600	35.4400	35.5600	-0.698%	308,006	+21.850%
2025-10-30	35.7500	35.9200	35.6400	35.8100	0.000%	320,014	+21.000%
2025-10-29	36.1200	36.1200	35.6308	35.8100	-0.611%	267,495	+21.000%
2025-10-28	36.0500	36.1800	35.9204	36.0300	-0.744%	338,265	+20.261%
2025-10-27	36.4000	36.4000	36.2200	36.3000	+0.332%	334,644	+19.366%
2025-10-24	36.1700	36.2100	36.0700	36.1800	+0.388%	343,129	+19.762%
2025-10-23	35.7600	36.1299	35.7600	36.0400	+1.151%	223,146	+20.228%
2025-10-22	35.5200	35.6800	35.4600	35.6300	+0.593%	285,129	+21.611%
2025-10-21	35.6000	35.6000	35.3100	35.4200	-1.282%	444,036	+22.332%
2025-10-20	35.7500	35.9300	35.7500	35.8800	+0.673%	192,769	+20.764%
2025-10-17	35.6300	35.6800	35.4600	35.6400	-0.447%	171,285	+21.577%
2025-10-16	35.8200	35.9399	35.6600	35.8000	+0.112%	338,367	+21.034%
2025-10-15	35.7600	35.8190	35.5004	35.7600	+0.647%	288,330	+21.169%
2025-10-14	35.2300	35.6299	34.9950	35.5300	+0.282%	203,074	+21.953%
2025-10-13	35.2300	35.5400	35.2300	35.4300	+1.055%	230,589	+22.297%
2025-10-10	35.4600	35.4900	35.0000	35.0600	-1.848%	287,519	+23.588%
2025-10-09	36.1000	36.1300	35.5700	35.7200	-0.529%	656,857	+21.305%
2025-10-08	35.9000	35.9100	35.8000	35.9100	+0.363%	575,519	+20.663%
2025-10-07	36.0900	36.0900	35.7401	35.7800	-0.501%	289,180	+21.101%
2025-10-06	35.9900	36.1074	35.9534	35.9600	-0.415%	219,194	+20.495%
2025-10-03	35.9700	36.1700	35.9700	36.1100	+1.035%	202,383	+19.994%
2025-10-02	35.8650	35.8650	35.5401	35.7400	-0.140%	230,966	+21.237%
2025-10-01	35.8600	35.8950	35.6888	35.7900	+0.280%	597,972	+21.067%
2025-09-30	35.6800	35.7161	35.5400	35.6900	+0.168%	452,078	+21.407%
2025-09-29	35.6600	35.6600	35.5200	35.6300	+0.593%	284,072	+21.611%
2025-09-26	35.2500	35.4400	35.2500	35.4200	+0.854%	273,915	+22.332%
2025-09-25	35.1600	35.1800	34.9500	35.1200	-0.538%	386,580	+23.377%
2025-09-24	35.3800	35.4700	35.3000	35.3100	-0.731%	276,307	+22.713%
2025-09-23	35.7300	35.8131	35.4600	35.5700	-0.364%	230,941	+21.816%
2025-09-22	35.5100	35.7272	35.4300	35.7000	+0.791%	253,212	+21.373%
2025-09-19	35.4700	35.4950	35.2814	35.4200	-0.561%	213,718	+22.332%
2025-09-18	35.6300	35.6824	35.4400	35.6200	-0.308%	365,546	+21.645%
2025-09-17	35.7400	36.0400	35.5400	35.7300	-0.168%	252,325	+21.271%
2025-09-16	35.8300	35.8400	35.6800	35.7900	+0.140%	307,778	+21.067%
2025-09-15	35.6900	35.7800	35.5501	35.7400	+0.733%	269,576	+21.237%
2025-09-12	35.5500	35.5600	35.3901	35.4800	-0.393%	283,292	+22.125%
2025-09-11	35.3700	35.6394	35.3124	35.6200	+1.193%	214,599	+21.645%
2025-09-10	35.2900	35.3236	35.1299	35.2000	-0.057%	280,124	+23.097%
2025-09-09	35.3400	35.3595	35.1500	35.2200	-0.424%	211,276	+23.027%
2025-09-08	35.3600	35.3900	35.1200	35.3700	+1.115%	326,057	+22.505%
2025-09-05	35.0700	35.2000	34.8500	34.9800	+0.865%	312,935	+23.871%
2025-09-04	34.5400	34.6887	34.4644	34.6800	+0.697%	317,798	+24.942%
2025-09-03	34.4100	34.4947	34.2873	34.4400	0.000%	303,384	+25.813%
2025-09-02	34.0800	34.4500	34.0800	34.4400	-0.835%	263,474	+25.813%
2025-08-29	34.6900	34.7850	34.6175	34.7300	-0.258%	236,308	+24.762%
2025-08-28	34.9000	34.9000	34.7254	34.8200	+0.201%	279,228	+24.440%
2025-08-27	34.6200	34.8000	34.4000	34.7500	-0.430%	184,421	+24.691%
2025-08-26	34.8700	34.9100	34.7700	34.9000	0.000%	221,299	+24.155%
2025-08-25	35.1400	35.2399	34.8745	34.9000	-1.077%	254,916	+24.155%
2025-08-22	34.7100	35.3000	34.5701	35.2800	+2.231%	269,843	+22.817%
2025-08-21	34.4500	34.5400	34.4000	34.5100	-0.029%	247,332	+25.558%
2025-08-20	34.4900	34.5300	34.3804	34.5200	+0.174%	183,004	+25.521%
2025-08-19	34.6100	34.6150	34.4086	34.4600	+0.174%	326,521	+25.740%
2025-08-18	34.4700	34.4800	34.2536	34.4000	-0.189%	226,830	+25.959%
2025-08-15	34.5500	34.5500	34.4200	34.4650	+0.452%	175,290	+25.722%
2025-08-14	34.3100	34.3200	34.1800	34.3100	-0.262%	197,954	+26.290%
2025-08-13	34.4300	34.4300	34.3000	34.4000	+0.409%	228,196	+25.959%
2025-08-12	34.0600	34.2922	33.9300	34.2600	+0.943%	236,357	+26.474%
2025-08-11	34.0100	34.0100	33.8630	33.9400	-0.469%	273,176	+27.666%
2025-08-08	34.1000	34.1643	34.0100	34.1000	+0.492%	234,794	+27.067%
2025-08-07	34.0000	34.0840	33.7830	33.9330	+0.751%	254,694	+27.693%
2025-08-06	33.6000	33.7010	33.5522	33.6800	+0.959%	169,495	+28.652%
2025-08-05	33.3100	33.4100	33.2000	33.3600	+0.512%	231,755	+29.886%
2025-08-04	33.2100	33.2300	33.1100	33.1900	+0.897%	234,918	+30.551%
2025-08-01	33.0400	33.0400	32.7000	32.8950	+0.046%	161,667	+31.722%
2025-07-31	32.9700	33.0200	32.7795	32.8800	-0.364%	333,263	+31.782%
2025-07-30	33.2700	33.2950	32.9001	33.0000	-1.109%	240,851	+31.303%
2025-07-29	33.5000	33.5000	33.2800	33.3700	-0.090%	238,764	+29.847%
2025-07-28	33.5250	33.5350	33.3170	33.4000	-1.591%	227,743	+29.731%
2025-07-25	33.8000	33.9550	33.7100	33.9400	0.000%	219,946	+27.666%
2025-07-24	34.0700	34.1380	33.9350	33.9400	-0.789%	198,077	+27.666%
2025-07-23	33.9600	34.2300	33.7318	34.2100	+1.937%	254,001	+26.659%
2025-07-22	33.3400	33.5800	33.2793	33.5600	+0.932%	248,144	+29.112%
2025-07-21	33.2000	33.4007	33.1900	33.2500	+0.788%	185,379	+30.316%
2025-07-18	33.2700	33.2700	32.9416	32.9900	-0.242%	145,827	+31.343%
2025-07-17	33.0000	33.0900	32.8900	33.0700	+0.091%	211,547	+31.025%
2025-07-16	32.9700	33.0475	32.7699	33.0400	+0.243%	360,744	+31.144%
2025-07-15	33.3700	33.3700	32.9100	32.9600	-1.051%	225,803	+31.462%
2025-07-14	33.2300	33.3100	33.1301	33.3100	+0.120%	196,325	+30.081%
2025-07-11	33.3400	33.3400	33.1831	33.2700	-0.508%	246,794	+30.237%
2025-07-10	33.4300	33.4699	33.2750	33.4400	+0.090%	212,248	+29.575%
2025-07-09	33.3100	33.4263	33.2199	33.4100	+0.724%	242,280	+29.692%
2025-07-08	32.9100	33.1900	32.8739	33.1700	+1.190%	294,518	+30.630%
2025-07-07	33.0000	33.0300	32.6692	32.7800	-1.265%	383,022	+32.184%
2025-07-03	33.1500	33.2645	33.1100	33.2000	+0.393%	135,934	+30.512%
2025-07-02	32.8600	33.0700	32.7600	33.0700	+0.547%	422,100	+31.025%
2025-07-01	32.8300	32.9600	32.8167	32.8900	-0.061%	862,844	+31.742%
2025-06-30	32.8000	32.9200	32.6200	32.9100	+0.305%	488,408	+31.662%
2025-06-27	32.8200	32.9400	32.6866	32.8100	+0.613%	319,044	+32.063%
2025-06-26	32.4900	32.6200	32.3968	32.6100	+1.716%	565,103	+32.873%
2025-06-25	32.0100	32.0700	31.9500	32.0600	0.000%	364,931	+35.153%
2025-06-24	32.0200	32.1300	31.9062	32.0600	-0.927%	208,882	+35.153%
2025-06-23	32.0600	32.3600	31.9900	32.3600	+0.591%	217,535	+33.900%
2025-06-20	32.4700	32.4700	32.1440	32.1700	-0.679%	246,733	+34.691%
2025-06-18	32.5100	32.6200	32.3401	32.3900	0.000%	272,254	+33.776%
2025-06-17	32.6500	32.6600	32.3400	32.3900	-0.857%	306,554	+33.776%
2025-06-16	32.8100	32.9100	32.6400	32.6700	+0.477%	225,456	+32.629%
2025-06-13	32.5200	32.6700	32.4300	32.5150	-1.095%	267,047	+33.262%
2025-06-12	32.7900	32.9200	32.7800	32.8750	+0.627%	246,645	+31.802%
2025-06-11	32.7000	32.7500	32.5900	32.6700	+0.307%	310,589	+32.629%
2025-06-10	32.6700	32.6700	32.4600	32.5700	+0.308%	232,599	+33.037%
2025-06-09	32.5100	32.5800	32.4292	32.4700	0.000%	282,591	+33.446%
2025-06-06	32.5000	32.5168	32.3500	32.4700	+0.123%	406,643	+33.446%
2025-06-05	32.5900	32.5990	32.3800	32.4300	-0.062%	333,757	+33.611%
2025-06-04	32.3900	32.5200	32.3450	32.4500	+0.527%	323,295	+33.529%
2025-06-03	32.2500	32.3200	32.0901	32.2800	-0.799%	372,702	+34.232%
2025-06-02	32.2400	32.5500	32.1850	32.5400	+1.561%	323,378	+33.159%
2025-05-30	32.0050	32.0850	31.8300	32.0400	+0.016%	515,143	+35.237%
2025-05-29	32.1100	32.1100	31.8700	32.0350	+0.423%	348,857	+35.258%
2025-05-28	31.8600	32.0500	31.8540	31.9000	-0.778%	775,084	+35.831%
2025-05-27	32.0800	32.1800	32.0413	32.1500	+1.324%	483,548	+34.774%
2025-05-23	31.2500	31.8299	31.2500	31.7300	+0.507%	344,552	+36.558%
2025-05-22	31.4950	31.6750	31.4500	31.5700	+0.016%	685,523	+37.251%
2025-05-21	31.7700	31.8970	31.5500	31.5650	-0.332%	466,340	+37.272%
2025-05-20	31.5200	31.7199	31.4900	31.6700	+0.508%	495,155	+36.817%
2025-05-19	31.2100	31.5300	31.2100	31.5100	+0.864%	531,565	+37.512%
2025-05-16	31.1600	31.2500	31.0403	31.2400	+0.386%	337,714	+38.700%
2025-05-15	31.1600	31.1999	30.9800	31.1200	+0.225%	297,069	+39.235%
2025-05-14	31.2400	31.2400	30.9700	31.0500	-0.129%	254,210	+39.549%
2025-05-13	30.9200	31.1776	30.9000	31.0900	+0.615%	270,796	+39.370%
2025-05-12	31.0100	31.0100	30.7670	30.9000	+0.195%	288,460	+40.227%
2025-05-09	30.8100	30.8683	30.7004	30.8400	+0.982%	296,137	+40.499%
2025-05-08	30.9800	30.9800	30.5200	30.5400	0.000%	396,141	+41.880%
2025-05-07	30.6900	30.6900	30.4500	30.5400	-0.521%	717,185	+41.880%
2025-05-06	30.5200	30.7500	30.5150	30.7000	+0.755%	1,569,137	+41.140%
2025-05-05	30.4300	30.5600	30.4300	30.4700	+0.164%	485,939	+42.205%
2025-05-02	30.4500	30.4998	30.3230	30.4200	+1.231%	571,333	+42.439%
2025-05-01	30.2600	30.2600	30.0186	30.0500	-0.431%	286,241	+44.193%
2025-04-30	30.0000	30.3350	29.9200	30.1800	-0.527%	305,481	+43.572%
2025-04-29	30.3700	30.4000	30.2200	30.3400	+0.066%	405,386	+42.815%
2025-04-28	30.1000	30.3500	30.0687	30.3200	+0.932%	419,985	+42.909%
2025-04-25	29.8800	30.0445	29.7600	30.0400	+0.234%	251,969	+44.241%
2025-04-24	29.7900	30.0100	29.5700	29.9700	+1.250%	294,056	+44.578%
2025-04-23	29.8200	29.9300	29.4700	29.6000	-0.135%	847,355	+46.385%
2025-04-22	29.5800	29.8350	29.5300	29.6400	+1.786%	497,598	+46.188%
2025-04-21	29.1400	29.3900	28.9500	29.1200	-0.274%	400,749	+48.798%
2025-04-17	29.1600	29.3791	28.9401	29.2000	+1.108%	322,676	+48.390%
2025-04-16	28.9500	29.1199	28.7595	28.8800	+0.278%	478,724	+50.035%
2025-04-15	28.8600	28.9600	28.6600	28.8000	+0.524%	464,588	+50.451%
2025-04-14	28.6400	28.7700	28.3920	28.6500	+1.380%	387,209	+51.239%
2025-04-11	27.6200	28.3292	27.6200	28.2600	+2.801%	444,803	+53.326%
2025-04-10	27.4700	27.5700	26.8300	27.4900	-0.758%	592,808	+57.621%
2025-04-09	25.9300	27.8699	25.8512	27.7000	+6.847%	751,004	+56.426%
2025-04-08	26.9700	26.9700	25.6400	25.9250	-0.019%	1,762,867	+67.136%
2025-04-07	25.7000	27.0527	25.4775	25.9300	-1.817%	2,362,032	+67.104%
2025-04-04	27.2000	27.2000	26.3301	26.4100	-7.366%	775,569	+64.067%
2025-04-03	28.8100	28.9300	28.5052	28.5100	-2.346%	358,641	+51.982%
2025-04-02	28.9600	29.2223	28.8900	29.1950	+0.258%	282,604	+48.416%
2025-04-01	29.1500	29.2311	28.9700	29.1200	0.000%	281,218	+48.798%
2025-03-31	28.9950	29.2200	28.8900	29.1200	-1.322%	281,213	+48.798%
2025-03-28	29.7400	29.7400	29.4607	29.5100	-0.873%	373,145	+46.832%
2025-03-27	29.7600	29.8500	29.6000	29.7700	+0.135%	268,849	+45.549%
2025-03-26	29.8700	29.9800	29.6000	29.7300	-0.801%	334,281	+45.745%
2025-03-25	29.9500	30.0165	29.8912	29.9700	+0.604%	213,570	+44.578%
2025-03-24	29.7900	29.8300	29.6700	29.7900	0.000%	188,395	+45.451%
2025-03-21	29.7500	29.8300	29.6783	29.7900	-0.634%	247,677	+45.451%
2025-03-20	29.7500	29.9900	29.4600	29.9800	-0.827%	300,356	+44.530%
2025-03-19	31.0000	31.0000	29.9836	30.2300	+0.265%	225,349	+43.334%
2025-03-18	30.0900	30.1999	30.0102	30.1500	+0.416%	288,155	+43.715%
2025-03-17	29.7600	30.0831	29.7583	30.0250	+1.162%	268,059	+44.313%
2025-03-14	29.4900	29.6900	29.4100	29.6800	+2.063%	226,917	+45.991%
2025-03-13	29.1000	29.2000	28.9700	29.0800	-0.274%	262,885	+49.003%
2025-03-12	29.1100	29.2500	29.0001	29.1600	+0.691%	278,449	+48.594%
2025-03-11	29.0400	29.1400	28.7900	28.9600	-0.207%	294,233	+49.620%
2025-03-10	29.2500	29.3200	28.8001	29.0200	-2.224%	284,838	+49.311%
2025-03-07	29.3400	29.7000	29.3400	29.6800	+1.540%	248,847	+45.991%
2025-03-06	29.3100	29.5400	29.2000	29.2300	+0.171%	407,839	+48.238%
2025-03-05	28.8000	29.2200	28.8000	29.1800	+3.073%	283,083	+48.492%
2025-03-04	28.1100	28.5300	27.7858	28.3100	-0.282%	343,517	+53.055%
2025-03-03	28.6800	28.7150	28.2201	28.3900	+0.817%	221,546	+52.624%
2025-02-28	28.3800	28.4000	27.9234	28.1600	-0.319%	226,308	+53.871%
2025-02-27	28.4800	28.4900	28.2001	28.2500	-0.912%	143,819	+53.381%
2025-02-26	28.5500	28.6970	28.4400	28.5100	+0.035%	201,944	+51.982%
2025-02-25	28.5600	28.5800	28.3201	28.5000	+0.921%	240,201	+52.035%
2025-02-24	28.3000	28.3867	28.1333	28.2400	+0.124%	236,800	+53.435%
2025-02-21	28.4700	28.5500	28.1433	28.2050	-0.826%	245,489	+53.625%
2025-02-20	28.3200	28.4604	28.2740	28.4400	+0.780%	207,911	+52.356%
2025-02-19	28.2200	28.3960	28.1250	28.2200	-1.017%	221,884	+53.544%
2025-02-18	28.5300	29.3700	28.4401	28.5100	+0.352%	259,043	+51.982%
2025-02-14	28.5000	28.5700	28.3765	28.4100	+0.070%	237,181	+52.517%

.dark-mode .zXxnpW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zXxnpW{ color: #333333; background-color: white; border: 2px solid #333333; }DISVDimensional International Small Cap Value ETFstock BATS ETF

DISV
Dimensional International Small Cap Value ETF
stock BATS ETF