Dark

DFSV
Dimensional US Small Cap Value ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:59:45 PM EDT

40.10USD-0.533%(-0.21)620,345

38.41Bid 42.02Ask 3.61Spread

Pre-market

0.00USD-100.000%(-40.64)0

After-hours

Aug 5, 2026 4:24:30 PM EDT

40.30USD-0.012%(-0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	40.3900	40.5300	40.1000	40.1000	-0.496%	620,345	0.000%
2026-08-05	40.7200	40.7400	40.3000	40.3000	-0.837%	639,120	-0.496%
2026-08-04	40.1400	40.6900	40.0100	40.6400	+1.246%	659,220	-1.329%
2026-08-03	39.7100	40.2100	39.7100	40.1400	+1.210%	728,704	-0.100%
2026-07-31	39.7900	39.7900	39.2450	39.6600	0.000%	717,706	+1.109%
2026-07-30	39.8000	39.8500	39.2800	39.6600	-0.050%	637,565	+1.109%
2026-07-29	39.9000	40.1200	39.6250	39.6800	-0.701%	989,187	+1.058%
2026-07-28	39.6700	40.0299	39.6700	39.9600	+0.909%	769,887	+0.350%
2026-07-27	39.6300	39.8700	39.5000	39.6000	+0.177%	715,369	+1.263%
2026-07-24	39.4000	39.7700	39.3300	39.5300	+0.765%	676,268	+1.442%
2026-07-23	39.3600	39.4500	39.0558	39.2300	-0.959%	626,518	+2.218%
2026-07-22	39.6100	39.8200	39.5110	39.6100	+0.152%	609,490	+1.237%
2026-07-21	39.2800	39.5500	39.1000	39.5500	+0.996%	908,266	+1.391%
2026-07-20	39.5800	39.6099	39.1600	39.1600	-0.911%	799,305	+2.400%
2026-07-17	39.5300	39.9500	39.3550	39.5200	-0.853%	707,280	+1.468%
2026-07-16	39.1700	39.8950	39.1700	39.8600	+1.658%	690,879	+0.602%
2026-07-15	39.0200	39.3900	39.0164	39.2100	+0.719%	834,942	+2.270%
2026-07-14	39.0600	39.1200	38.7851	38.9300	+0.129%	534,950	+3.005%
2026-07-13	38.9300	39.1700	38.8450	38.8800	+0.206%	642,696	+3.138%
2026-07-10	38.6800	38.8700	38.6150	38.8000	+0.675%	699,441	+3.351%
2026-07-09	38.3000	38.6700	38.2200	38.5400	+0.916%	773,769	+4.048%
2026-07-08	38.4500	38.4500	37.9900	38.1900	-0.985%	942,160	+5.001%
2026-07-07	38.8300	38.9600	38.5550	38.5700	-0.465%	517,921	+3.967%
2026-07-06	38.6700	38.8850	38.6300	38.7500	+0.207%	800,175	+3.484%
2026-07-02	39.0100	39.1650	38.4050	38.6700	-0.232%	1,196,710	+3.698%
2026-07-01	38.7400	39.1600	38.7000	38.7600	-0.077%	1,574,209	+3.457%
2026-06-30	38.7800	38.8864	38.6000	38.7900	-0.026%	824,673	+3.377%
2026-06-29	38.8700	38.8700	38.5300	38.8000	-0.231%	1,148,559	+3.351%
2026-06-26	38.5700	38.9400	38.4900	38.8900	+0.543%	1,597,988	+3.111%
2026-06-25	38.5800	38.9400	38.4800	38.6800	+0.782%	908,716	+3.671%
2026-06-24	38.1000	38.5250	38.0750	38.3800	+0.841%	749,175	+4.482%
2026-06-23	37.8800	38.2150	37.8200	38.0600	-0.445%	874,314	+5.360%
2026-06-22	38.1600	38.3700	38.1600	38.2300	+0.236%	750,805	+4.891%
2026-06-18	38.1100	38.2150	37.9150	38.1400	+0.793%	876,688	+5.139%
2026-06-17	38.4300	38.6400	37.6800	37.8400	-1.638%	1,742,139	+5.973%
2026-06-16	38.6800	38.9500	38.4150	38.4700	-0.414%	800,919	+4.237%
2026-06-15	39.1800	39.3300	38.5750	38.6300	-0.923%	730,980	+3.805%
2026-06-12	38.6300	39.1300	38.6300	38.9900	+1.168%	996,648	+2.847%
2026-06-11	38.2000	38.5650	37.9450	38.5400	+1.555%	1,560,755	+4.048%
2026-06-10	38.1300	38.5100	37.9200	37.9500	-0.420%	1,190,175	+5.665%
2026-06-09	38.0500	38.5850	37.5500	38.1100	+0.820%	1,400,314	+5.222%
2026-06-08	37.8300	38.0700	37.7700	37.8000	+0.612%	919,972	+6.085%
2026-06-05	37.9600	38.0700	37.4500	37.5700	-1.391%	874,419	+6.734%
2026-06-04	37.8800	38.1650	37.8250	38.1000	+1.061%	841,491	+5.249%
2026-06-03	37.8800	37.9782	37.6750	37.7000	-0.842%	818,619	+6.366%
2026-06-02	37.6300	38.1300	37.6300	38.0200	+0.769%	839,536	+5.471%
2026-06-01	37.5700	37.7350	37.4300	37.7300	+0.080%	1,657,045	+6.281%
2026-05-29	37.7700	37.8858	37.6600	37.7000	-0.606%	730,380	+6.366%
2026-05-28	37.7100	37.9700	37.5700	37.9300	+0.397%	976,973	+5.721%
2026-05-27	37.8400	38.0650	37.7340	37.7800	-0.106%	986,293	+6.141%
2026-05-26	37.5600	37.9500	37.5600	37.8200	+1.069%	824,967	+6.029%
2026-05-22	37.2600	37.4750	37.1700	37.4200	+0.727%	692,693	+7.162%
2026-05-21	36.9900	37.2800	36.6700	37.1500	+0.027%	909,679	+7.941%
2026-05-20	36.6300	37.1700	36.3900	37.1400	+1.837%	924,337	+7.970%
2026-05-19	36.7200	36.7200	36.2800	36.4700	-0.789%	975,358	+9.953%
2026-05-18	36.5700	36.9800	36.4700	36.7600	+0.795%	1,169,108	+9.086%
2026-05-15	36.8400	36.8400	36.4000	36.4700	-1.326%	986,135	+9.953%
2026-05-14	36.9200	37.2000	36.8600	36.9600	+0.599%	1,325,076	+8.496%
2026-05-13	36.9500	36.9500	36.6200	36.7400	-0.514%	752,125	+9.145%
2026-05-12	37.2500	37.2500	36.5750	36.9300	-0.806%	807,307	+8.584%
2026-05-11	37.7100	37.8300	37.2250	37.2300	-0.931%	1,112,553	+7.709%
2026-05-08	37.5800	37.6800	37.3500	37.5800	+0.320%	1,250,281	+6.706%
2026-05-07	37.9000	37.9000	37.4100	37.4600	-1.030%	1,046,541	+7.048%
2026-05-06	37.9000	38.0250	37.7600	37.8500	+0.451%	836,711	+5.945%
2026-05-05	37.3100	37.7950	37.2450	37.6800	+1.263%	932,044	+6.423%
2026-05-04	37.5100	37.5801	37.0350	37.2100	-1.011%	795,191	+7.767%
2026-05-01	37.7500	37.7500	37.4300	37.5900	-0.159%	877,475	+6.677%
2026-04-30	36.9400	37.7250	36.9400	37.6500	+1.537%	833,171	+6.507%
2026-04-29	37.3800	37.4850	36.9350	37.0800	-0.803%	805,057	+8.145%
2026-04-28	37.4800	37.6900	37.2499	37.3800	-0.053%	673,357	+7.277%
2026-04-27	37.3300	37.6550	37.2900	37.4000	+0.511%	930,849	+7.219%
2026-04-24	37.3500	37.3500	37.0350	37.2100	-0.107%	1,070,179	+7.767%
2026-04-23	37.2200	37.3600	36.9100	37.2500	+0.215%	713,864	+7.651%
2026-04-22	37.4500	37.4500	37.0600	37.1700	+0.108%	893,488	+7.883%
2026-04-21	37.4000	37.6200	37.0300	37.1300	-0.376%	1,263,825	+7.999%
2026-04-20	36.8900	37.3600	36.8600	37.2700	+0.594%	1,109,008	+7.593%
2026-04-17	36.5700	37.3600	36.5700	37.0500	+1.590%	2,276,140	+8.232%
2026-04-16	36.2800	36.5800	36.2700	36.4700	+0.551%	1,031,225	+9.953%
2026-04-15	36.4000	36.4100	36.1300	36.2700	-0.357%	943,651	+10.560%
2026-04-14	36.4700	36.5750	36.2300	36.4000	-0.247%	1,039,007	+10.165%
2026-04-13	36.0600	36.5000	35.9600	36.4900	+0.968%	1,156,635	+9.893%
2026-04-10	36.3400	36.4200	36.0900	36.1400	-0.578%	937,658	+10.957%
2026-04-09	36.0800	36.4250	36.0100	36.3500	+0.498%	1,121,619	+10.316%
2026-04-08	36.1100	36.3200	35.9700	36.1700	+2.002%	1,378,724	+10.865%
2026-04-07	35.3500	35.6050	35.2650	35.4600	+0.028%	1,524,109	+13.085%
2026-04-06	35.1500	35.4500	34.9800	35.4500	+0.682%	987,417	+13.117%
2026-04-02	34.7500	35.3900	34.6900	35.2100	+0.285%	1,443,786	+13.888%
2026-04-01	35.1700	35.3800	35.0650	35.1100	+0.200%	1,782,485	+14.212%
2026-03-31	34.7500	35.2900	34.5950	35.0400	+1.979%	1,791,812	+14.441%
2026-03-30	34.8500	34.8550	34.2350	34.3600	-0.492%	1,456,490	+16.705%
2026-03-27	34.8300	34.9450	34.4550	34.5300	-1.371%	1,716,461	+16.131%
2026-03-26	34.8900	35.3400	34.8900	35.0100	-0.285%	1,205,372	+14.539%
2026-03-25	35.1200	35.2500	34.7100	35.1100	+0.804%	854,062	+14.212%
2026-03-24	34.2200	35.0800	34.1350	34.8300	+1.015%	2,037,213	+15.131%
2026-03-23	34.3500	34.9300	34.2100	34.4800	+2.102%	1,481,477	+16.299%
2026-03-20	34.1000	34.2600	33.5500	33.7700	-1.200%	2,590,971	+18.744%
2026-03-19	33.7800	34.4400	33.6900	34.1800	+0.411%	1,470,491	+17.320%
2026-03-18	34.2700	34.4400	34.0400	34.0400	-1.219%	1,678,372	+17.803%
2026-03-17	34.4600	34.7500	34.3800	34.4600	+0.849%	1,951,872	+16.367%
2026-03-16	34.3400	34.5100	34.1600	34.1700	+0.352%	1,232,908	+17.354%
2026-03-13	34.2500	34.4200	33.9700	34.0500	-0.234%	1,497,460	+17.768%
2026-03-12	34.3300	34.4200	34.0900	34.1300	-1.472%	1,991,008	+17.492%
2026-03-11	34.5400	34.7600	34.3600	34.6400	-0.058%	1,237,297	+15.762%
2026-03-10	34.7400	35.2350	34.5500	34.6600	-0.659%	1,807,968	+15.695%
2026-03-09	34.4500	34.9800	33.8150	34.8900	+0.029%	2,699,547	+14.933%
2026-03-06	35.0500	35.0800	34.5400	34.8800	-2.105%	2,016,894	+14.966%
2026-03-05	35.8600	36.1003	35.3899	35.6300	-1.411%	2,200,373	+12.546%
2026-03-04	36.0800	36.2513	35.7800	36.1400	+0.501%	1,367,887	+10.957%
2026-03-03	35.6900	36.1300	35.1700	35.9600	-1.263%	2,236,022	+11.513%
2026-03-02	36.1000	36.4950	35.7800	36.4200	+0.469%	2,357,802	+10.104%
2026-02-27	36.5000	36.5000	35.9400	36.2500	-1.361%	1,509,076	+10.621%
2026-02-26	36.6300	36.9600	36.4200	36.7500	+0.437%	1,736,693	+9.116%
2026-02-25	36.7600	36.7600	36.1800	36.5900	+0.219%	1,287,667	+9.593%
2026-02-24	36.3400	36.6700	36.2601	36.5100	+0.689%	1,143,996	+9.833%
2026-02-23	37.0200	37.1375	36.0550	36.2600	-2.474%	1,770,911	+10.590%
2026-02-20	36.8200	37.2550	36.6800	37.1800	+0.732%	1,631,559	+7.854%
2026-02-19	36.8800	37.0000	36.6500	36.9100	-0.324%	1,172,097	+8.643%
2026-02-18	36.8000	37.2350	36.6900	37.0300	+0.652%	1,140,311	+8.291%
2026-02-17	36.9500	37.1290	36.3900	36.7900	-0.379%	1,296,317	+8.997%
2026-02-13	36.6900	37.1006	36.3700	36.9300	+0.902%	1,126,582	+8.584%
2026-02-12	37.4900	37.6367	36.2100	36.6000	-1.798%	1,923,437	+9.563%
2026-02-11	37.4100	37.5900	37.0500	37.2700	+0.485%	1,035,832	+7.593%
2026-02-10	37.1600	37.2800	37.0000	37.0900	-0.027%	1,181,242	+8.115%
2026-02-09	37.1300	37.2499	36.8900	37.1000	-0.188%	821,002	+8.086%
2026-02-06	36.5100	37.2550	36.5100	37.1700	+2.765%	945,579	+7.883%
2026-02-05	36.4600	36.6300	36.0300	36.1700	-1.040%	1,496,877	+10.865%
2026-02-04	36.1900	36.6950	36.1900	36.5500	+1.839%	2,713,913	+9.713%
2026-02-03	35.4900	36.1370	35.4900	35.8900	+0.956%	2,314,236	+11.730%
2026-02-02	34.8500	35.6700	34.8500	35.5500	+1.196%	2,432,368	+12.799%
2026-01-30	34.9500	35.2300	34.7800	35.1300	-0.284%	1,211,684	+14.147%
2026-01-29	35.1700	35.4050	34.7400	35.2300	+0.974%	1,095,192	+13.823%
2026-01-28	35.1500	35.2300	34.8300	34.8900	-0.542%	1,834,879	+14.933%
2026-01-27	35.1400	35.1400	34.9194	35.0800	+0.086%	1,322,990	+14.310%
2026-01-26	35.1900	35.2300	34.8501	35.0500	-0.057%	1,028,861	+14.408%
2026-01-23	35.5800	35.5900	35.0010	35.0700	-1.544%	1,078,900	+14.343%
2026-01-22	35.6900	35.9551	35.5500	35.6200	+0.253%	1,092,385	+12.577%
2026-01-21	34.7700	35.6800	34.7700	35.5300	+3.195%	2,148,633	+12.862%
2026-01-20	34.3500	34.7563	34.3400	34.4300	-1.403%	1,789,748	+16.468%
2026-01-16	35.1000	35.1750	34.8800	34.9200	-0.654%	838,618	+14.834%
2026-01-15	34.7900	35.2250	34.7500	35.1500	+1.093%	1,174,252	+14.083%
2026-01-14	34.5100	34.8450	34.5100	34.7700	+0.753%	1,502,707	+15.329%
2026-01-13	34.6300	34.7400	34.4500	34.5100	0.000%	1,670,033	+16.198%
2026-01-12	34.5200	34.5600	34.2950	34.5100	-0.347%	744,378	+16.198%
2026-01-09	34.5400	34.7500	34.2450	34.6300	+0.581%	1,180,931	+15.796%
2026-01-08	33.7300	34.6150	33.7000	34.4300	+1.834%	1,000,029	+16.468%
2026-01-07	34.2000	34.2500	33.7300	33.8100	-1.111%	884,168	+18.604%
2026-01-06	33.7300	34.1940	33.5900	34.1900	+1.334%	1,033,307	+17.286%
2026-01-05	33.3500	33.9500	33.3500	33.7400	+1.565%	857,471	+18.850%
2026-01-02	32.9900	33.3318	32.7400	33.2200	+1.003%	872,914	+20.710%
2025-12-31	33.2500	33.2500	32.8600	32.8900	-0.964%	673,252	+21.922%
2025-12-30	33.3800	33.3800	33.1800	33.2100	-0.210%	1,300,641	+20.747%
2025-12-29	33.3700	33.4350	33.1900	33.2800	-0.329%	937,021	+20.493%
2025-12-26	33.4000	33.4150	33.2494	33.3900	-0.060%	615,442	+20.096%
2025-12-24	33.3400	33.4550	33.2600	33.4100	+0.150%	450,189	+20.024%
2025-12-23	33.4900	33.5400	33.2700	33.3600	-0.358%	1,396,323	+20.204%
2025-12-22	33.4600	33.6900	33.4388	33.4800	+0.450%	847,609	+19.773%
2025-12-19	33.2900	33.4600	33.2434	33.3300	-0.060%	999,382	+20.312%
2025-12-18	33.5600	33.6600	33.2800	33.3500	+0.090%	1,218,334	+20.240%
2025-12-17	33.3000	33.6550	33.2232	33.3200	+0.180%	978,657	+20.348%
2025-12-16	33.6200	33.6200	33.1000	33.2600	-1.452%	1,306,049	+20.565%
2025-12-15	34.0500	34.0500	33.5750	33.7500	-0.030%	727,243	+18.815%
2025-12-12	34.2100	34.2100	33.6701	33.7600	-0.997%	857,782	+18.780%
2025-12-11	33.7600	34.1600	33.7600	34.1000	+0.828%	723,760	+17.595%
2025-12-10	33.0000	33.9900	32.9900	33.8200	+2.640%	1,264,157	+18.569%
2025-12-09	32.8600	33.1950	32.8450	32.9500	+0.152%	992,884	+21.700%
2025-12-08	33.1200	33.1700	32.8750	32.9000	-0.514%	1,049,512	+21.884%
2025-12-05	33.0300	33.3200	33.0100	33.0700	+0.061%	906,188	+21.258%
2025-12-04	33.0400	33.2050	32.9600	33.0500	-0.272%	915,359	+21.331%
2025-12-03	32.6400	33.1850	32.6400	33.1400	+1.719%	935,038	+21.002%
2025-12-02	32.8300	32.8300	32.4600	32.5800	-0.245%	826,456	+23.082%
2025-12-01	32.3600	32.8300	32.3600	32.6600	+0.199%	851,527	+22.780%
2025-11-28	32.5600	32.6500	32.4750	32.5950	+0.231%	464,544	+23.025%
2025-11-26	32.3100	32.7800	32.2001	32.5200	+0.526%	937,103	+23.309%
2025-11-25	31.7100	32.4150	31.7100	32.3500	+2.471%	895,271	+23.957%
2025-11-24	31.3700	31.6483	31.1400	31.5700	+0.734%	813,253	+27.019%
2025-11-21	30.6200	31.5200	30.4900	31.3400	+3.262%	1,166,629	+27.951%
2025-11-20	31.0800	31.2986	30.3200	30.3500	-1.301%	1,394,763	+32.125%
2025-11-19	30.8100	30.9400	30.5500	30.7500	0.000%	1,030,097	+30.407%
2025-11-18	30.5300	30.9290	30.3700	30.7500	+0.556%	1,254,396	+30.407%
2025-11-17	31.3100	31.3400	30.5200	30.5800	-2.611%	1,157,437	+31.131%
2025-11-14	31.2000	31.4600	31.0650	31.4000	-0.111%	1,150,173	+27.707%
2025-11-13	31.7100	31.9300	31.3250	31.4350	-1.210%	1,059,484	+27.565%
2025-11-12	31.7700	32.1150	31.7700	31.8200	+0.157%	883,209	+26.021%
2025-11-11	31.6600	31.8700	31.5700	31.7700	+0.602%	802,723	+26.220%
2025-11-10	31.6700	31.7400	31.3400	31.5800	+0.637%	915,718	+26.979%
2025-11-07	31.0200	31.3850	30.9300	31.3800	+0.965%	1,126,285	+27.788%
2025-11-06	31.4000	31.5500	31.0300	31.0800	-1.051%	1,146,993	+29.022%
2025-11-05	31.2300	31.6158	31.1400	31.4100	+0.899%	829,148	+27.666%
2025-11-04	31.2200	31.2750	30.9600	31.1300	-0.986%	800,960	+28.815%
2025-11-03	31.3400	31.4550	31.0313	31.4400	+0.223%	864,567	+27.545%
2025-10-31	31.2400	31.4400	31.0500	31.3700	+0.384%	1,137,811	+27.829%
2025-10-30	31.3000	31.6550	31.2450	31.2500	-0.699%	1,103,326	+28.320%
2025-10-29	31.8300	32.0400	31.2900	31.4700	-1.286%	1,359,514	+27.423%
2025-10-28	32.0700	32.0700	31.7501	31.8800	-0.685%	1,004,398	+25.784%
2025-10-27	32.3500	32.4000	32.0199	32.1000	-0.093%	770,013	+24.922%
2025-10-24	32.2500	32.3550	32.0746	32.1300	+0.563%	662,874	+24.805%
2025-10-23	31.7800	32.0450	31.6364	31.9500	+1.108%	633,664	+25.509%
2025-10-22	31.7200	31.9200	31.4400	31.6000	-0.754%	762,612	+26.899%
2025-10-21	31.6200	31.9300	31.5469	31.8400	+0.505%	666,111	+25.942%
2025-10-20	31.4200	31.7500	31.3900	31.6800	+1.636%	586,606	+26.578%
2025-10-17	30.9800	31.2350	30.9800	31.1700	+0.257%	934,445	+28.649%
2025-10-16	31.7500	31.7500	30.9200	31.0900	-1.955%	957,505	+28.980%
2025-10-15	31.9400	32.1200	31.4700	31.7100	-0.032%	614,232	+26.459%
2025-10-14	30.8000	31.8850	30.8000	31.7200	+1.765%	828,610	+26.419%
2025-10-13	30.9200	31.2590	30.8700	31.1700	+2.029%	705,326	+28.649%
2025-10-10	31.8300	31.8600	30.5450	30.5500	-3.719%	1,877,515	+31.260%
2025-10-09	32.1400	32.2000	31.6750	31.7300	-1.122%	1,301,563	+26.379%
2025-10-08	32.0900	32.1865	31.8500	32.0900	+0.470%	630,464	+24.961%
2025-10-07	32.3800	32.4300	31.8700	31.9400	-1.176%	876,052	+25.548%
2025-10-06	32.4700	32.6390	32.2850	32.3200	-0.093%	695,398	+24.072%
2025-10-03	32.0700	32.5300	32.0700	32.3500	+1.062%	1,029,703	+23.957%
2025-10-02	32.0600	32.1700	31.7850	32.0100	-0.062%	1,035,380	+25.273%
2025-10-01	31.6800	32.1000	31.6800	32.0300	+0.597%	1,262,180	+25.195%
2025-09-30	31.8500	31.9200	31.5000	31.8400	-0.094%	1,821,029	+25.942%
2025-09-29	32.1300	32.1600	31.7500	31.8700	-0.686%	1,132,137	+25.824%
2025-09-26	31.8000	32.1400	31.8000	32.0900	+1.039%	1,133,240	+24.961%
2025-09-25	31.8000	31.9500	31.6400	31.7600	-0.843%	1,316,834	+26.259%
2025-09-24	32.1600	32.3350	31.9938	32.0300	-0.094%	1,255,833	+25.195%
2025-09-23	32.1500	32.6200	32.0245	32.0600	-0.497%	2,099,418	+25.078%
2025-09-22	32.2000	32.3250	32.0850	32.2200	-0.279%	944,271	+24.457%
2025-09-19	32.8300	32.8300	32.2500	32.3100	-1.313%	1,079,323	+24.110%
2025-09-18	32.4300	32.8000	32.2670	32.7400	+1.677%	963,991	+22.480%
2025-09-17	32.2100	33.0150	32.0100	32.2000	-0.031%	2,885,266	+24.534%
2025-09-16	32.2800	32.3400	31.9900	32.2100	-0.062%	1,121,828	+24.495%
2025-09-15	32.3000	32.5000	32.1735	32.2300	-0.155%	1,248,857	+24.418%
2025-09-12	32.6200	32.6700	32.2800	32.2800	-1.345%	943,369	+24.226%
2025-09-11	32.2600	32.7250	32.2000	32.7200	+1.646%	711,432	+22.555%
2025-09-10	32.2500	32.3400	32.0600	32.1900	0.000%	877,619	+24.573%
2025-09-09	32.5000	32.6400	32.1500	32.1900	-1.076%	1,348,792	+24.573%
2025-09-08	32.6100	32.6299	32.2250	32.5400	-0.184%	1,695,395	+23.233%
2025-09-05	32.5400	32.9800	32.3400	32.6000	+0.246%	1,020,132	+23.006%
2025-09-04	32.1000	32.5350	32.0050	32.5200	+1.435%	783,524	+23.309%
2025-09-03	32.0700	32.3600	31.8850	32.0600	-0.373%	1,024,682	+25.078%
2025-09-02	31.9700	32.1846	31.8708	32.1800	-0.556%	1,069,991	+24.612%
2025-08-29	32.4300	32.5600	32.2700	32.3600	-0.093%	950,462	+23.918%
2025-08-28	32.5900	32.5900	32.1550	32.3900	-0.246%	1,151,659	+23.804%
2025-08-27	32.1500	32.4800	32.1300	32.4700	+0.964%	928,296	+23.499%
2025-08-26	32.1100	32.3200	32.0700	32.1600	+0.218%	1,135,312	+24.689%
2025-08-25	32.2700	32.2700	32.0900	32.0900	-0.558%	932,153	+24.961%
2025-08-22	31.1300	32.3299	31.0600	32.2700	+4.299%	2,303,045	+24.264%
2025-08-21	30.7600	30.9999	30.6500	30.9400	+0.032%	1,197,505	+29.606%
2025-08-20	31.0400	31.1346	30.8200	30.9300	-0.547%	762,515	+29.648%
2025-08-19	31.0500	31.4300	30.9800	31.1000	+0.258%	1,528,425	+28.939%
2025-08-18	30.9800	31.0850	30.8400	31.0200	+0.291%	883,008	+29.271%
2025-08-15	31.3100	31.3100	30.9300	30.9300	-0.961%	976,339	+29.648%
2025-08-14	31.1800	31.2550	30.8999	31.2300	-0.951%	1,303,253	+28.402%
2025-08-13	30.8500	31.5700	30.8400	31.5300	+2.537%	1,317,127	+27.180%
2025-08-12	30.0100	30.7677	30.0100	30.7500	+3.188%	1,222,291	+30.407%
2025-08-11	30.0400	30.1300	29.7100	29.8000	-0.301%	2,472,084	+34.564%
2025-08-08	29.8800	29.9900	29.7300	29.8900	+0.538%	1,805,877	+34.159%
2025-08-07	30.1600	30.1800	29.6050	29.7300	-0.101%	1,452,926	+34.881%
2025-08-06	29.9300	29.9600	29.7600	29.7600	-0.335%	1,734,368	+34.745%
2025-08-05	29.7200	29.8850	29.3900	29.8600	+0.776%	1,315,329	+34.293%
2025-08-04	29.3900	29.6800	29.3400	29.6300	+1.473%	1,133,877	+35.336%
2025-08-01	29.4400	29.4800	28.8600	29.2000	-2.079%	3,447,581	+37.329%
2025-07-31	29.9700	30.1400	29.7550	29.8200	-1.193%	2,977,408	+34.474%
2025-07-30	30.6500	30.6600	29.9947	30.1800	-1.405%	3,999,140	+32.869%
2025-07-29	30.9300	30.9300	30.5200	30.6100	-0.585%	2,107,322	+31.003%
2025-07-28	30.8400	30.9365	30.6800	30.7900	-0.032%	1,855,633	+30.237%
2025-07-25	30.7400	30.8250	30.4400	30.8000	+0.358%	1,666,704	+30.195%
2025-07-24	30.9900	31.0300	30.6615	30.6900	-1.540%	2,605,668	+30.661%
2025-07-23	31.0200	31.1750	30.8850	31.1700	+1.201%	2,649,742	+28.649%
2025-07-22	30.4100	30.8900	30.3900	30.8000	+1.785%	1,990,209	+30.195%
2025-07-21	30.4900	30.6100	30.2450	30.2600	-0.329%	1,672,560	+32.518%
2025-07-18	30.6900	30.6900	30.2500	30.3600	-0.426%	2,441,728	+32.082%
2025-07-17	30.1500	30.5600	30.1050	30.4900	+1.228%	1,666,489	+31.519%
2025-07-16	30.2300	30.2300	29.6450	30.1200	+0.367%	2,231,445	+33.134%
2025-07-15	30.8900	30.9100	30.0100	30.0100	-2.533%	2,713,901	+33.622%
2025-07-14	30.8300	30.8300	30.5350	30.7900	-0.097%	1,498,021	+30.237%
2025-07-11	30.9200	30.9550	30.7299	30.8200	-1.028%	689,019	+30.110%
2025-07-10	30.8700	31.3399	30.7700	31.1400	+0.973%	1,133,704	+28.773%
2025-07-09	30.8800	30.9050	30.5550	30.8400	+0.358%	1,638,169	+30.026%
2025-07-08	30.3900	30.9350	30.3900	30.7300	+1.119%	1,857,705	+30.491%
2025-07-07	30.6200	30.9150	30.2200	30.3900	-1.523%	1,269,004	+31.951%
2025-07-03	30.8500	30.9763	30.7663	30.8600	+0.554%	600,512	+29.942%
2025-07-02	30.2700	30.7050	30.1450	30.6900	+1.656%	1,577,024	+30.661%
2025-07-01	29.4000	30.5400	29.3400	30.1900	+2.582%	3,173,791	+32.825%
2025-06-30	29.5400	29.5500	29.3900	29.4300	-0.136%	1,216,572	+36.256%
2025-06-27	29.4700	29.6350	29.2450	29.4700	+0.204%	1,109,778	+36.071%
2025-06-26	29.1000	29.4250	29.0100	29.4100	+1.659%	1,800,468	+36.348%
2025-06-25	29.2000	29.2000	28.9150	28.9300	-0.891%	1,722,512	+38.610%
2025-06-24	29.1300	29.3700	29.0600	29.1900	+0.413%	1,051,273	+37.376%
2025-06-23	28.7400	29.0750	28.5300	29.0700	+0.902%	1,541,388	+37.943%
2025-06-20	28.9300	29.0036	28.6900	28.8100	+0.104%	1,511,141	+39.188%
2025-06-18	28.6900	29.0410	28.6250	28.7800	+0.419%	1,896,492	+39.333%
2025-06-17	28.8400	28.9900	28.6500	28.6600	-1.172%	1,919,674	+39.916%
2025-06-16	28.9700	29.1250	28.8100	29.0000	+1.151%	1,167,861	+38.276%
2025-06-13	28.8900	28.9999	28.5550	28.6700	-1.512%	2,504,062	+39.867%
2025-06-12	29.0800	29.1500	28.8200	29.1100	-0.342%	3,309,491	+37.753%
2025-06-11	29.4500	29.4900	29.1000	29.2100	-0.511%	3,093,729	+37.282%
2025-06-10	29.1700	29.4900	29.0800	29.3600	+1.206%	2,277,826	+36.580%
2025-06-09	28.9300	29.2100	28.8500	29.0100	+0.869%	1,642,997	+38.228%
2025-06-06	28.6800	28.8450	28.6100	28.7600	+1.482%	875,768	+39.430%
2025-06-05	28.4400	28.5350	28.1800	28.3400	-0.246%	1,600,506	+41.496%
2025-06-04	28.6700	28.7100	28.4050	28.4100	-0.699%	1,178,155	+41.147%
2025-06-03	28.1100	28.6700	27.9700	28.6100	+1.851%	1,484,244	+40.161%
2025-06-02	28.1900	28.2650	27.8000	28.0900	-0.355%	1,559,160	+42.755%
2025-05-30	28.2300	28.3550	28.0500	28.1900	-0.739%	1,153,137	+42.249%
2025-05-29	28.4300	28.4900	28.1150	28.4000	+0.389%	1,459,440	+41.197%
2025-05-28	28.6000	28.6800	28.2450	28.2900	-1.291%	1,259,172	+41.746%
2025-05-27	28.2500	28.6600	28.0900	28.6600	+2.687%	3,113,424	+39.916%
2025-05-23	27.5100	27.9900	27.5100	27.9100	-0.357%	1,371,549	+43.676%
2025-05-22	27.8900	28.1799	27.8217	28.0100	-0.036%	4,931,263	+43.163%
2025-05-21	28.5900	28.6450	28.0143	28.0200	-3.011%	1,553,792	+43.112%
2025-05-20	28.9700	29.0599	28.8250	28.8900	-0.276%	1,374,703	+38.802%
2025-05-19	28.7700	28.9761	28.6500	28.9700	-0.652%	1,206,513	+38.419%
2025-05-16	29.0700	29.2050	28.9300	29.1600	+0.413%	690,877	+37.517%
2025-05-15	28.8100	29.0400	28.7350	29.0400	+0.207%	1,099,547	+38.085%
2025-05-14	29.1200	29.1399	28.9400	28.9800	-0.685%	1,573,746	+38.371%
2025-05-13	29.1200	29.3250	29.0750	29.1800	+0.621%	2,235,481	+37.423%
2025-05-12	29.0000	29.3299	28.8034	29.0000	+4.279%	1,417,941	+38.276%
2025-05-09	27.9400	27.9700	27.7100	27.8100	+0.072%	1,264,954	+44.193%
2025-05-08	27.4600	27.9850	27.4101	27.7900	+2.433%	1,305,997	+44.297%
2025-05-07	27.2200	27.3450	26.9600	27.1300	+0.222%	1,408,000	+47.807%
2025-05-06	27.0700	27.3050	26.9199	27.0700	-0.733%	2,178,151	+48.134%
2025-05-05	27.2100	27.5150	27.1500	27.2700	-0.583%	1,130,882	+47.048%
2025-05-02	27.1200	27.4900	27.0200	27.4300	+2.351%	1,375,749	+46.190%
2025-05-01	26.6700	27.0200	26.5600	26.8000	+0.942%	2,302,664	+49.627%
2025-04-30	26.3700	26.6450	26.0201	26.5500	-1.044%	1,133,487	+51.036%
2025-04-29	26.5800	26.9100	26.4000	26.8300	+0.675%	865,220	+49.460%
2025-04-28	26.5600	26.8599	26.3950	26.6500	+0.339%	1,291,076	+50.469%
2025-04-25	26.5100	26.6300	26.3172	26.5600	-0.375%	1,326,889	+50.979%
2025-04-24	26.0800	26.7000	26.0600	26.6600	+2.028%	1,637,872	+50.413%
2025-04-23	26.5100	26.9500	26.0390	26.1300	+1.161%	1,622,866	+53.463%
2025-04-22	25.5000	25.8800	25.3600	25.8300	+2.663%	1,779,165	+55.246%
2025-04-21	25.4500	25.4500	24.9400	25.1600	-1.910%	1,842,699	+59.380%
2025-04-17	25.4800	25.7800	25.4050	25.6500	+1.263%	1,991,527	+56.335%
2025-04-16	25.4500	25.6400	25.0730	25.3300	-0.628%	2,609,744	+58.310%
2025-04-15	25.5600	25.8650	25.4500	25.4900	-0.274%	2,368,279	+57.317%
2025-04-14	25.7500	25.7500	25.0900	25.5600	+1.148%	2,636,991	+56.886%
2025-04-11	24.9500	25.4000	24.5200	25.2700	+1.080%	3,165,312	+58.686%
2025-04-10	25.8400	25.8400	24.4100	25.0000	-5.375%	2,928,648	+60.400%
2025-04-09	23.9500	26.6503	23.8000	26.4200	+9.128%	3,254,529	+51.779%
2025-04-08	25.7800	25.7800	23.9000	24.2100	-2.654%	5,789,669	+65.634%
2025-04-07	24.3700	26.1085	23.9300	24.8700	-1.074%	6,797,483	+61.238%
2025-04-04	25.4100	25.4100	24.2800	25.1400	-4.156%	8,422,306	+59.507%
2025-04-03	27.2700	27.4000	26.2300	26.2300	-8.319%	4,389,922	+52.878%
2025-04-02	27.8700	28.6250	27.8550	28.6100	+1.490%	1,531,492	+40.161%
2025-04-01	28.0900	28.3350	27.7950	28.1900	+0.142%	1,578,701	+42.249%
2025-03-31	27.8100	28.2800	27.5900	28.1500	+0.071%	1,241,632	+42.451%
2025-03-28	28.7100	28.7230	27.9550	28.1300	-2.122%	1,231,667	+42.552%
2025-03-27	28.7800	28.8700	28.5350	28.7400	-0.243%	994,414	+39.527%
2025-03-26	28.9000	29.1300	28.7000	28.8100	-0.104%	1,019,734	+39.188%
2025-03-25	29.0400	29.1000	28.8100	28.8400	-0.893%	1,352,527	+39.043%
2025-03-24	28.8200	29.1400	28.8200	29.1000	+2.321%	1,000,660	+37.801%
2025-03-21	28.4700	28.5798	28.2000	28.4400	-0.871%	954,563	+40.999%
2025-03-20	28.5500	28.9650	28.5500	28.6900	-0.451%	760,586	+39.770%
2025-03-19	28.4900	28.9950	28.4628	28.8200	+1.158%	1,193,660	+39.139%
2025-03-18	28.5100	28.5400	28.3200	28.4900	-0.315%	1,172,865	+40.751%
2025-03-17	28.2300	28.6400	28.2300	28.5800	+1.204%	905,421	+40.308%
2025-03-14	27.8900	28.2500	27.7900	28.2400	+2.467%	1,199,008	+41.997%
2025-03-13	28.0300	28.1299	27.4326	27.5600	-1.466%	2,315,766	+45.501%
2025-03-12	28.2800	28.3199	27.7300	27.9700	-0.143%	2,366,789	+43.368%
2025-03-11	28.2400	28.3500	27.7850	28.0100	-0.568%	3,185,873	+43.163%
2025-03-10	28.5200	28.7201	27.9600	28.1700	-2.289%	1,903,764	+42.350%
2025-03-07	28.6200	28.9700	28.3600	28.8300	+0.383%	1,600,613	+39.091%
2025-03-06	28.7100	28.9100	28.4800	28.7200	-0.588%	1,583,782	+39.624%
2025-03-05	28.7200	28.9885	28.4000	28.8900	+0.803%	1,862,560	+38.802%
2025-03-04	28.9300	29.1500	28.3300	28.6600	-2.084%	2,116,901	+39.916%
2025-03-03	30.1400	30.2400	29.0900	29.2700	-2.563%	1,024,880	+37.000%
2025-02-28	29.8400	30.0400	29.6350	30.0400	+0.805%	748,115	+33.489%
2025-02-27	30.1600	30.2200	29.7700	29.8000	-1.030%	773,296	+34.564%
2025-02-26	30.2800	30.4799	29.9950	30.1100	-0.463%	818,959	+33.178%
2025-02-25	30.3000	30.4700	30.0650	30.2500	0.000%	937,067	+32.562%
2025-02-24	30.4700	30.5200	30.1700	30.2500	-0.297%	891,241	+32.562%
2025-02-21	31.2600	31.2600	30.2800	30.3400	-2.381%	842,964	+32.169%
2025-02-20	31.2700	31.3350	30.8650	31.0800	-0.956%	842,046	+29.022%
2025-02-19	31.3700	31.4500	31.2350	31.3800	-0.633%	944,700	+27.788%
2025-02-18	31.4300	31.5863	31.2950	31.5800	+0.669%	785,830	+26.979%
2025-02-14	31.4400	31.6900	31.3108	31.3700	+0.096%	507,329	+27.829%

.dark-mode .pg5Vf2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pg5Vf2{ color: #333333; background-color: white; border: 2px solid #333333; }DFSVDimensional US Small Cap Value ETFstock NYSE ETF

DFSV
Dimensional US Small Cap Value ETF
stock NYSE ETF