Dimensional US Small Cap Value ETF (NY:DFSV)

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	37.51	37.58	37.03	37.21	795,191	-0.38(-1.01%)
May 01, 2026	37.75	37.75	37.43	37.59	877,475	-0.06(-0.16%)
Apr 30, 2026	36.94	37.73	36.94	37.65	833,171	+0.57(+1.54%)
Apr 29, 2026	37.38	37.48	36.94	37.08	805,057	-0.30(-0.80%)
Apr 28, 2026	37.48	37.69	37.25	37.38	673,357	-0.02(-0.05%)
Apr 27, 2026	37.33	37.66	37.29	37.40	931,149	+0.19(+0.51%)
Apr 24, 2026	37.35	37.35	37.03	37.21	1,070,179	-0.04(-0.11%)
Apr 23, 2026	37.22	37.36	36.91	37.25	713,864	+0.08(+0.22%)
Apr 22, 2026	37.45	37.45	37.06	37.17	893,489	+0.04(+0.11%)
Apr 21, 2026	37.40	37.62	37.03	37.13	1,265,126	-0.14(-0.38%)
Apr 20, 2026	36.89	37.36	36.86	37.27	1,109,786	+0.22(+0.59%)
Apr 17, 2026	36.57	37.36	36.57	37.05	2,276,140	+0.58(+1.59%)
Apr 16, 2026	36.28	36.58	36.27	36.47	1,031,225	+0.20(+0.55%)
Apr 15, 2026	36.40	36.41	36.13	36.27	943,651	-0.13(-0.36%)
Apr 14, 2026	36.47	36.58	36.23	36.40	1,039,007	-0.09(-0.25%)
Apr 13, 2026	36.06	36.50	35.96	36.49	1,157,355	+0.35(+0.97%)
Apr 10, 2026	36.34	36.42	36.09	36.14	937,658	-0.21(-0.58%)
Apr 09, 2026	36.08	36.42	36.01	36.35	1,121,976	+0.18(+0.50%)
Apr 08, 2026	36.11	36.32	35.97	36.17	1,378,691	+0.71(+2.00%)
Apr 07, 2026	35.35	35.60	35.27	35.46	1,524,112	+0.01(+0.03%)
Apr 06, 2026	35.15	35.45	34.98	35.45	987,416	+0.24(+0.68%)
Apr 02, 2026	34.75	35.39	34.69	35.21	1,443,786	+0.10(+0.28%)
Apr 01, 2026	35.17	35.38	35.06	35.11	1,782,485	+0.07(+0.20%)
Mar 31, 2026	34.75	35.29	34.59	35.04	1,791,812	+0.68(+1.98%)
Mar 30, 2026	34.85	34.85	34.23	34.36	1,456,490	-0.17(-0.49%)
Mar 27, 2026	34.83	34.95	34.45	34.53	1,716,461	-0.48(-1.37%)
Mar 26, 2026	34.89	35.34	34.89	35.01	1,205,372	-0.10(-0.28%)
Mar 25, 2026	35.12	35.25	34.71	35.11	854,062	+0.28(+0.80%)
Mar 24, 2026	34.22	35.08	34.13	34.83	2,037,213	+0.47(+1.36%)
Mar 23, 2026	34.23	34.81	34.09	34.36	1,486,477	+0.71(+2.10%)
Mar 20, 2026	33.99	34.14	33.44	33.66	2,600,249	-0.41(-1.20%)
Mar 19, 2026	33.67	34.32	33.58	34.06	1,475,449	+0.14(+0.41%)
Mar 18, 2026	34.15	34.32	33.93	33.93	1,684,037	-0.42(-1.22%)
Mar 17, 2026	34.34	34.63	34.26	34.34	1,958,584	+0.29(+0.85%)
Mar 16, 2026	34.22	34.39	34.05	34.05	1,237,069	+0.12(+0.35%)
Mar 13, 2026	34.13	34.30	33.86	33.94	1,502,514	-0.08(-0.23%)
Mar 12, 2026	34.21	34.30	33.98	34.02	1,997,728	-0.51(-1.47%)
Mar 11, 2026	34.42	34.64	34.24	34.52	1,241,473	-0.02(-0.06%)
Mar 10, 2026	34.62	35.12	34.43	34.54	1,814,057	-0.23(-0.66%)
Mar 09, 2026	34.33	34.86	33.70	34.77	2,708,659	+0.01(+0.03%)
Mar 06, 2026	34.93	34.96	34.42	34.76	2,023,702	-0.75(-2.10%)
Mar 05, 2026	35.74	35.98	35.27	35.51	2,207,800	-0.51(-1.41%)
Mar 04, 2026	35.96	36.13	35.66	36.02	1,372,505	+0.18(+0.50%)
Mar 03, 2026	35.57	36.01	35.05	35.84	2,243,566	-0.46(-1.26%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.