Dimensional US Small Cap Value ETF (DFSV) Exchange: NYSE ARCA

Data as of March 29, 2024

$29.20 ($-0.39) -1.32%

Dimensional US Small Cap Value ETF - Daily Information
Click for more stock information on Dimensional US Small Cap Value ETF.
Daily Information Data
Date March 29, 2024
Open $29.68
Previous Close $29.20
High $29.68
Low $29.20
Adjusted Open $29.68
Previous Adjusted Close $29.20
Adjusted High $29.68
Adjusted Low $29.20

About Dimensional US Small Cap Value ETF (DFSV)

Dimensional US Small Cap Value ETF

Historical Stock Data for Dimensional US Small Cap Value ETF (DFSV)

Date Open High Low Close Adj.Close Volume
2024-03-22 $29.68 $29.68 $29.20 $29.20 $29.20 383,106
2024-03-21 $29.49 $29.65 $29.42 $29.59 $29.59 322,627
2024-03-20 $28.66 $29.38 $28.51 $29.24 $29.24 413,166
2024-03-19 $28.33 $28.70 $28.33 $28.66 $28.66 425,156
2024-03-18 $28.71 $28.71 $28.40 $28.48 $28.48 320,404
2024-03-15 $28.44 $28.76 $28.44 $28.57 $28.57 367,953
2024-03-14 $28.96 $28.96 $28.30 $28.49 $28.49 341,999
2024-03-13 $28.92 $29.10 $28.85 $28.95 $28.95 299,812
2024-03-12 $28.87 $28.99 $28.68 $28.86 $28.86 709,631
2024-03-11 $28.90 $29.00 $28.74 $28.93 $28.93 314,026
2024-03-08 $29.15 $29.34 $28.85 $28.93 $28.93 407,587
2024-03-07 $28.94 $29.10 $28.91 $28.97 $28.97 464,530
2024-03-06 $28.81 $28.81 $28.54 $28.71 $28.71 433,528
2024-03-05 $28.52 $28.87 $28.50 $28.65 $28.65 1,056,256
2024-03-04 $28.85 $28.97 $28.57 $28.61 $28.61 389,384
2024-03-01 $28.71 $28.77 $28.40 $28.75 $28.75 492,628
2024-02-29 $28.67 $28.83 $28.45 $28.59 $28.59 289,329
2024-02-28 $28.36 $28.55 $28.26 $28.32 $28.32 393,596
2024-02-27 $28.53 $28.59 $28.41 $28.51 $28.51 330,316
2024-02-26 $28.37 $28.54 $28.24 $28.35 $28.35 337,292
2024-02-23 $28.41 $28.54 $28.17 $28.39 $28.39 297,413
2024-02-22 $28.36 $28.38 $28.17 $28.35 $28.35 403,628
2024-02-21 $28.20 $28.31 $28.07 $28.27 $28.27 437,723
2024-02-20 $28.35 $28.41 $28.19 $28.27 $28.27 374,473
2024-02-16 $28.60 $28.81 $28.49 $28.56 $28.56 396,935
2024-02-15 $28.36 $28.91 $28.36 $28.83 $28.83 442,038
2024-02-14 $28.07 $28.25 $27.81 $28.19 $28.19 400,487
2024-02-13 $28.03 $28.07 $27.52 $27.73 $27.73 433,747
2024-02-12 $28.36 $28.96 $28.36 $28.80 $28.80 331,600
2024-02-09 $27.97 $28.31 $27.88 $28.27 $28.27 565,396
2024-02-08 $27.79 $28.06 $27.63 $28.05 $28.05 490,850
2024-02-07 $27.92 $27.92 $27.56 $27.74 $27.74 484,104
2024-02-06 $27.76 $27.96 $27.64 $27.82 $27.82 475,107
2024-02-05 $27.88 $27.88 $27.51 $27.72 $27.72 476,265
2024-02-02 $28.03 $28.27 $27.83 $28.13 $28.13 411,531
2024-02-01 $28.34 $28.48 $27.75 $28.29 $28.29 521,638
2024-01-31 $28.66 $28.93 $28.08 $28.11 $28.11 444,275
2024-01-30 $28.89 $28.99 $28.77 $28.92 $28.92 469,559
2024-01-29 $28.78 $28.99 $28.52 $28.99 $28.99 309,644
2024-01-26 $28.73 $28.88 $28.57 $28.72 $28.72 379,585
2024-01-25 $28.64 $28.78 $28.33 $28.62 $28.62 630,661
2024-01-24 $28.69 $28.71 $28.26 $28.34 $28.34 705,299
2024-01-23 $28.75 $28.82 $28.35 $28.36 $28.36 515,176
2024-01-22 $28.22 $28.57 $28.22 $28.56 $28.56 272,284
2024-01-19 $27.89 $28.04 $27.53 $28.02 $28.02 404,398
2024-01-18 $27.66 $27.76 $27.42 $27.76 $27.76 299,234
2024-01-17 $27.30 $27.58 $27.15 $27.45 $27.45 423,520
2024-01-16 $27.79 $27.82 $27.58 $27.64 $27.64 413,655
2024-01-12 $28.42 $28.53 $27.92 $28.04 $28.04 290,866
2024-01-11 $28.18 $28.18 $27.79 $28.13 $28.13 512,911
2024-01-10 $28.27 $28.30 $28.01 $28.25 $28.25 411,185
2024-01-09 $28.33 $28.38 $28.13 $28.29 $28.29 373,447
2024-01-08 $28.29 $28.59 $28.10 $28.57 $28.57 368,139
2024-01-05 $28.09 $28.60 $28.09 $28.29 $28.29 324,017
2024-01-04 $28.26 $28.44 $28.19 $28.19 $28.19 375,247
2024-01-03 $28.78 $28.78 $28.24 $28.28 $28.28 412,242
2024-01-02 $28.89 $29.30 $28.87 $29.02 $29.02 333,618
2023-12-29 $29.43 $29.47 $29.08 $29.12 $29.12 520,693
2023-12-28 $29.40 $29.56 $29.34 $29.47 $29.47 425,724
2023-12-27 $29.54 $29.64 $29.41 $29.53 $29.53 489,925
2023-12-26 $29.34 $29.58 $29.21 $29.52 $29.52 268,108
2023-12-22 $29.20 $29.41 $29.05 $29.22 $29.22 509,266
2023-12-21 $28.87 $29.05 $28.73 $29.05 $29.05 534,081
2023-12-20 $29.10 $29.35 $28.59 $28.60 $28.60 605,613
2023-12-19 $28.68 $29.11 $28.60 $29.05 $29.05 485,880
2023-12-18 $28.85 $28.85 $28.57 $28.62 $28.51 456,521
2023-12-15 $28.88 $28.89 $28.47 $28.60 $28.49 569,390
2023-12-14 $28.50 $28.98 $28.50 $28.86 $28.75 702,776
2023-12-13 $27.02 $27.99 $26.83 $27.99 $27.88 444,501
2023-12-12 $27.14 $27.14 $26.93 $26.99 $26.88 470,881
2023-12-11 $27.09 $27.22 $27.01 $27.19 $27.08 456,548
2023-12-08 $26.94 $27.22 $26.85 $27.10 $26.99 412,235
2023-12-07 $26.66 $26.93 $26.59 $26.93 $26.82 383,151
2023-12-06 $26.87 $27.27 $26.59 $26.63 $26.53 789,013
2023-12-05 $27.04 $27.04 $26.70 $26.72 $26.62 355,584
2023-12-04 $26.77 $27.16 $26.76 $27.16 $27.05 385,446
2023-12-01 $26.03 $26.92 $25.97 $26.92 $26.92 410,969
2023-11-30 $26.07 $26.20 $25.92 $26.10 $26.10 339,731
2023-11-29 $26.03 $26.28 $25.99 $26.02 $26.02 359,332
2023-11-28 $25.93 $25.97 $25.74 $25.83 $25.83 493,273
2023-11-27 $25.88 $25.96 $25.76 $25.92 $25.92 354,775
2023-11-24 $25.93 $26.08 $25.85 $26.03 $26.03 114,913
2023-11-22 $25.81 $25.99 $25.75 $25.88 $25.88 496,199
2023-11-21 $25.95 $25.96 $25.74 $25.76 $25.76 539,619
2023-11-20 $25.93 $26.09 $25.80 $26.04 $26.04 463,627
2023-11-17 $25.79 $26.00 $25.79 $25.97 $25.97 642,287
2023-11-16 $25.95 $25.96 $25.45 $25.59 $25.59 512,800
2023-11-15 $25.82 $26.29 $25.82 $26.00 $26.00 367,692
2023-11-14 $25.24 $25.84 $25.24 $25.84 $25.84 429,591
2023-11-13 $24.49 $24.64 $24.35 $24.54 $24.54 405,231
2023-11-10 $24.46 $24.62 $24.24 $24.58 $24.58 403,004
2023-11-09 $24.79 $24.79 $24.27 $24.32 $24.32 614,014
2023-11-08 $24.84 $24.90 $24.55 $24.65 $24.65 542,248
2023-11-07 $24.99 $24.99 $24.77 $24.88 $24.88 316,273
2023-11-06 $25.43 $25.45 $24.97 $25.11 $25.11 373,075
2023-11-03 $25.19 $25.57 $25.17 $25.43 $25.43 370,878
2023-11-02 $24.33 $24.80 $24.31 $24.80 $24.80 462,154
2023-11-01 $23.90 $24.10 $23.70 $24.08 $24.08 682,525
2023-10-31 $23.77 $23.98 $23.75 $23.94 $23.94 916,167
2023-10-30 $23.78 $24.02 $23.60 $23.81 $23.81 739,000
2023-10-27 $23.95 $23.96 $23.54 $23.61 $23.61 1,078,041
2023-10-26 $23.73 $24.06 $23.72 $23.90 $23.90 593,481
2023-10-25 $23.83 $23.91 $23.63 $23.73 $23.73 455,710
2023-10-24 $24.12 $24.17 $23.84 $23.97 $23.97 586,795
2023-10-23 $24.05 $24.26 $23.90 $23.93 $23.93 609,978
2023-10-20 $24.52 $24.52 $24.12 $24.14 $24.14 407,419
2023-10-19 $24.76 $24.95 $24.41 $24.46 $24.46 453,061
2023-10-18 $25.15 $25.15 $24.76 $24.80 $24.80 595,685
2023-10-17 $24.80 $25.48 $24.80 $25.31 $25.31 807,943
2023-10-16 $24.68 $24.98 $24.68 $24.95 $24.95 382,442
2023-10-13 $24.90 $24.91 $24.47 $24.53 $24.53 444,347
2023-10-12 $25.24 $25.24 $24.54 $24.74 $24.74 447,299
2023-10-11 $25.16 $25.33 $25.01 $25.21 $25.21 401,875
2023-10-10 $24.99 $25.27 $24.98 $25.10 $25.10 634,456
2023-10-09 $24.57 $24.96 $24.54 $24.88 $24.88 292,991
2023-10-06 $24.40 $24.82 $24.23 $24.65 $24.65 637,569
2023-10-05 $24.44 $24.58 $24.32 $24.49 $24.49 519,640
2023-10-04 $24.47 $24.56 $24.21 $24.50 $24.50 874,541
2023-10-03 $24.81 $24.84 $24.40 $24.54 $24.54 1,798,557
2023-10-02 $25.32 $25.32 $24.83 $24.91 $24.91 539,299
2023-09-29 $25.62 $25.63 $25.29 $25.34 $25.34 722,537
2023-09-28 $25.23 $25.54 $25.18 $25.44 $25.44 368,377
2023-09-27 $25.15 $25.31 $24.99 $25.20 $25.20 426,500
2023-09-26 $25.14 $25.33 $24.96 $24.97 $24.97 534,627
2023-09-25 $24.99 $25.37 $24.99 $25.34 $25.34 456,644
2023-09-22 $25.32 $25.35 $25.10 $25.14 $25.14 1,505,623
2023-09-21 $25.38 $25.38 $25.20 $25.21 $25.21 382,550
2023-09-20 $25.74 $25.94 $25.48 $25.48 $25.48 389,329
2023-09-19 $25.80 $25.86 $25.58 $25.67 $25.67 285,900
2023-09-18 $26.01 $26.04 $25.78 $25.78 $25.68 168,616
2023-09-15 $26.17 $26.17 $25.85 $25.96 $25.86 331,585
2023-09-14 $26.07 $26.24 $26.03 $26.23 $26.13 419,066
2023-09-13 $25.95 $25.97 $25.67 $25.77 $25.67 257,696
2023-09-12 $25.82 $26.08 $25.80 $25.94 $25.84 358,183
2023-09-11 $26.07 $26.15 $25.82 $25.86 $25.76 318,318
2023-09-08 $25.91 $25.97 $25.69 $25.88 $25.78 308,962
2023-09-07 $26.01 $26.07 $25.80 $25.83 $25.73 361,043
2023-09-06 $26.40 $26.54 $26.05 $26.19 $26.09 212,167
2023-09-05 $26.94 $26.94 $26.34 $26.36 $26.26 210,536
2023-09-01 $26.89 $27.12 $26.87 $27.08 $26.97 265,388
2023-08-31 $26.67 $26.79 $26.61 $26.62 $26.51 303,693
2023-08-30 $26.61 $26.75 $26.52 $26.67 $26.56 293,697
2023-08-29 $26.32 $26.62 $26.17 $26.62 $26.62 509,021
2023-08-28 $26.23 $26.45 $26.21 $26.28 $26.28 267,176
2023-08-25 $26.13 $26.22 $25.72 $26.06 $26.06 1,703,524
2023-08-24 $26.13 $26.36 $25.99 $26.01 $26.01 304,144
2023-08-23 $26.01 $26.22 $25.84 $26.21 $26.21 288,134
2023-08-22 $26.21 $26.35 $25.96 $26.01 $26.01 1,060,743
2023-08-21 $26.44 $26.50 $26.11 $26.21 $26.21 1,528,243
2023-08-18 $26.08 $26.44 $26.08 $26.38 $26.38 289,735
2023-08-17 $26.50 $26.62 $26.24 $26.28 $26.28 407,577
2023-08-16 $26.68 $26.85 $26.39 $26.42 $26.42 353,082
2023-08-15 $26.79 $26.82 $26.63 $26.66 $26.66 337,005
2023-08-14 $27.09 $27.09 $26.82 $27.09 $27.09 207,476
2023-08-11 $27.03 $27.23 $26.96 $27.15 $27.15 198,056
2023-08-10 $27.33 $27.54 $26.98 $27.09 $27.09 331,305
2023-08-09 $27.40 $27.42 $27.16 $27.28 $27.28 743,632
2023-08-08 $27.21 $27.41 $26.91 $27.40 $27.40 236,408
2023-08-07 $27.43 $27.54 $27.30 $27.53 $27.53 190,881
2023-08-04 $27.34 $27.59 $27.21 $27.36 $27.36 222,937
2023-08-03 $27.22 $27.38 $26.98 $27.25 $27.25 207,827
2023-08-02 $27.36 $27.43 $27.16 $27.34 $27.34 219,569
2023-08-01 $27.57 $27.58 $27.29 $27.58 $27.58 504,403
2023-07-31 $27.54 $27.69 $27.52 $27.69 $27.69 322,009
2023-07-28 $27.45 $27.53 $27.32 $27.45 $27.45 388,521
2023-07-27 $27.54 $27.57 $27.05 $27.14 $27.14 258,325
2023-07-26 $27.10 $27.47 $27.04 $27.42 $27.42 163,720
2023-07-25 $27.01 $27.27 $27.01 $27.05 $27.05 223,687
2023-07-24 $26.88 $27.17 $26.88 $27.12 $27.12 248,784
2023-07-21 $27.15 $27.15 $26.82 $26.86 $26.86 198,636
2023-07-20 $27.20 $27.20 $26.85 $27.02 $27.02 315,578
2023-07-19 $26.94 $27.20 $26.94 $27.19 $27.19 401,716
2023-07-18 $26.44 $26.97 $26.44 $26.93 $26.93 385,624
2023-07-17 $26.28 $26.56 $26.17 $26.45 $26.45 315,856
2023-07-14 $26.65 $26.65 $26.11 $26.29 $26.29 197,150
2023-07-13 $26.52 $26.64 $26.39 $26.60 $26.60 150,635
2023-07-12 $26.51 $26.59 $26.40 $26.45 $26.45 252,312
2023-07-11 $25.99 $26.20 $25.91 $26.18 $26.18 199,042
2023-07-10 $25.58 $25.98 $25.54 $25.86 $25.86 187,112
2023-07-07 $25.22 $25.77 $25.17 $25.55 $25.55 198,126
2023-07-06 $25.30 $25.30 $24.87 $25.16 $25.16 259,461
2023-07-05 $25.78 $25.78 $25.50 $25.55 $25.55 276,021
2023-07-03 $25.72 $25.93 $25.70 $25.89 $25.89 125,959
2023-06-30 $25.88 $25.88 $25.59 $25.70 $25.70 168,752
2023-06-29 $25.29 $25.67 $25.29 $25.65 $25.65 190,952
2023-06-28 $25.20 $25.27 $25.05 $25.27 $25.27 386,890
2023-06-27 $24.87 $25.29 $24.74 $25.23 $25.23 289,058
2023-06-26 $24.69 $25.00 $24.61 $24.81 $24.81 254,358
2023-06-23 $24.63 $24.83 $24.52 $24.63 $24.63 289,690
2023-06-22 $25.09 $25.09 $24.79 $24.92 $24.92 292,676
2023-06-21 $25.10 $25.29 $25.00 $25.14 $25.14 268,308
2023-06-20 $25.35 $25.35 $25.13 $25.28 $25.18 238,995
2023-06-16 $25.85 $25.85 $25.30 $25.46 $25.36 287,534
2023-06-15 $25.30 $25.65 $25.28 $25.65 $25.65 280,823
2023-06-14 $25.74 $25.84 $25.20 $25.36 $25.36 224,655
2023-06-13 $25.41 $25.80 $25.38 $25.61 $25.61 322,861
2023-06-12 $25.33 $25.46 $25.08 $25.27 $25.27 159,303
2023-06-09 $25.53 $25.53 $25.21 $25.29 $25.29 287,356
2023-06-08 $25.60 $25.67 $25.29 $25.50 $25.50 218,121
2023-06-07 $25.14 $25.70 $25.14 $25.66 $25.66 237,332
2023-06-06 $24.20 $25.07 $24.14 $24.99 $24.99 231,154
2023-06-05 $24.65 $24.65 $24.06 $24.23 $24.23 310,000
2023-06-02 $23.99 $24.71 $23.99 $24.70 $24.70 366,504
2023-06-01 $23.40 $23.74 $23.30 $23.66 $23.66 432,133
2023-05-31 $23.77 $23.81 $23.25 $23.38 $23.38 363,660
2023-05-30 $24.07 $24.07 $23.75 $23.87 $23.87 223,274
2023-05-26 $23.85 $24.01 $23.75 $23.96 $23.96 199,876
2023-05-25 $23.79 $23.84 $23.53 $23.74 $23.74 455,191
2023-05-24 $24.07 $24.07 $23.75 $23.87 $23.87 258,825
2023-05-23 $24.13 $24.46 $24.04 $24.13 $24.13 283,685
2023-05-22 $24.02 $24.23 $23.85 $24.15 $24.15 249,814
2023-05-19 $24.32 $24.32 $23.75 $23.89 $23.89 452,055
2023-05-18 $23.91 $24.21 $23.80 $24.18 $24.18 390,415
2023-05-17 $23.50 $23.98 $23.39 $23.97 $23.97 467,190
2023-05-16 $23.54 $23.54 $23.27 $23.27 $23.27 418,309
2023-05-15 $23.51 $23.74 $23.35 $23.66 $23.66 360,339
2023-05-12 $23.53 $23.55 $23.18 $23.37 $23.37 490,935
2023-05-11 $23.38 $23.40 $23.22 $23.40 $23.40 1,863,376
2023-05-10 $23.85 $23.85 $23.25 $23.51 $23.51 802,709
2023-05-09 $23.57 $23.67 $23.37 $23.52 $23.52 515,100
2023-05-08 $24.01 $24.08 $23.60 $23.69 $23.69 600,852
2023-05-05 $23.67 $23.89 $23.63 $23.83 $23.83 5,554,501
2023-05-04 $23.49 $23.49 $23.01 $23.17 $23.17 575,954
2023-05-03 $23.85 $24.14 $23.62 $23.66 $23.66 470,041
2023-05-02 $24.28 $24.28 $23.45 $23.80 $23.80 461,410
2023-05-01 $24.44 $24.63 $24.30 $24.35 $24.35 526,047
2023-04-28 $24.17 $24.54 $24.17 $24.49 $24.49 217,931
2023-04-27 $23.89 $24.19 $23.73 $24.18 $24.18 516,306
2023-04-26 $23.92 $24.02 $23.65 $23.72 $23.72 480,434
2023-04-25 $24.40 $24.40 $23.95 $23.95 $23.95 339,017
2023-04-24 $24.49 $24.77 $24.49 $24.64 $24.64 235,887
2023-04-21 $24.73 $24.73 $24.42 $24.58 $24.58 206,059
2023-04-20 $24.70 $24.83 $24.58 $24.70 $24.70 210,919
2023-04-19 $24.64 $24.90 $24.59 $24.87 $24.87 206,790
2023-04-18 $24.98 $24.98 $24.64 $24.79 $24.79 428,047
2023-04-17 $24.68 $24.89 $24.66 $24.89 $24.89 125,806
2023-04-14 $24.95 $25.05 $24.51 $24.69 $24.69 297,386
2023-04-13 $24.78 $24.93 $24.59 $24.84 $24.84 374,888
2023-04-12 $25.05 $25.06 $24.62 $24.67 $24.67 461,522
2023-04-11 $24.67 $24.92 $24.63 $24.80 $24.80 343,428
2023-04-10 $24.10 $24.56 $24.10 $24.55 $24.55 272,969
2023-04-06 $24.23 $24.32 $24.11 $24.22 $24.22 385,532
2023-04-05 $24.39 $24.41 $24.07 $24.25 $24.25 251,090
2023-04-04 $24.99 $24.99 $24.25 $24.43 $24.43 257,927
2023-04-03 $24.94 $25.13 $24.70 $24.97 $24.97 402,519
2023-03-31 $24.69 $24.93 $24.64 $24.93 $24.93 289,666
2023-03-30 $24.81 $24.81 $24.43 $24.51 $24.51 1,158,751
2023-03-29 $24.68 $24.68 $24.35 $24.58 $24.58 858,099
2023-03-28 $24.27 $24.47 $24.20 $24.38 $24.38 263,259
2023-03-27 $24.38 $24.43 $24.09 $24.27 $24.27 753,045
2023-03-24 $23.54 $24.02 $23.37 $24.01 $24.01 1,522,524
2023-03-23 $24.21 $24.39 $23.56 $23.74 $23.74 660,598
2023-03-22 $24.62 $24.75 $23.99 $23.99 $23.99 282,866
2023-03-21 $24.54 $24.84 $24.54 $24.68 $24.68 412,877
2023-03-20 $23.95 $24.48 $23.95 $24.09 $24.03 606,957
2023-03-17 $24.36 $24.36 $23.74 $23.82 $23.76 284,216
2023-03-16 $23.98 $24.75 $23.72 $24.54 $24.48 352,409
2023-03-15 $24.22 $24.22 $23.73 $24.17 $24.17 520,134
2023-03-14 $25.11 $25.30 $24.54 $24.79 $24.79 323,146
2023-03-13 $24.56 $24.92 $24.17 $24.39 $24.39 282,550
2023-03-10 $25.79 $25.79 $24.98 $25.20 $25.20 223,487
2023-03-09 $26.62 $26.69 $25.89 $25.91 $25.91 209,952
2023-03-08 $26.73 $26.84 $26.50 $26.71 $26.71 286,552
2023-03-07 $27.08 $27.08 $26.62 $26.70 $26.70 182,916
2023-03-06 $27.57 $27.57 $26.93 $27.04 $27.04 286,749
2023-03-03 $27.37 $27.56 $27.14 $27.48 $27.48 729,522
2023-03-02 $26.98 $27.23 $26.81 $27.17 $27.17 1,408,622
2023-03-01 $27.08 $27.22 $26.98 $27.11 $27.11 249,860
2023-02-28 $27.15 $27.30 $27.05 $27.05 $27.05 128,808
2023-02-27 $27.28 $27.36 $27.03 $27.10 $27.10 131,035
2023-02-24 $26.72 $27.01 $26.66 $27.00 $27.00 266,473
2023-02-23 $27.21 $27.24 $26.78 $27.11 $27.11 360,357
2023-02-22 $27.00 $27.13 $26.84 $26.98 $26.98 171,741
2023-02-21 $27.48 $27.48 $26.88 $26.88 $26.88 292,533
2023-02-17 $27.71 $27.75 $27.50 $27.69 $27.69 191,642
2023-02-16 $27.71 $27.98 $27.49 $27.71 $27.71 213,104
2023-02-15 $27.61 $27.99 $27.50 $27.94 $27.94 153,401
2023-02-14 $27.67 $27.86 $27.45 $27.73 $27.73 283,908
2023-02-13 $27.42 $27.75 $27.26 $27.75 $27.75 548,519
2023-02-10 $27.27 $27.43 $27.16 $27.42 $27.42 193,703
2023-02-09 $27.96 $27.96 $27.25 $27.33 $27.33 173,482
2023-02-08 $27.93 $27.93 $27.60 $27.69 $27.69 614,316
2023-02-07 $27.66 $28.08 $27.56 $28.04 $28.04 233,478
2023-02-06 $28.03 $28.03 $27.62 $27.80 $27.80 311,521
2023-02-03 $28.07 $28.42 $28.06 $28.19 $28.19 159,987
2023-02-02 $28.02 $28.42 $27.90 $28.31 $28.31 479,972
2023-02-01 $27.37 $28.01 $27.23 $27.77 $27.77 256,108
2023-01-31 $26.80 $27.37 $26.76 $27.35 $27.35 258,428
2023-01-30 $26.83 $26.94 $26.65 $26.65 $26.65 263,748
2023-01-27 $26.91 $27.04 $26.77 $26.96 $26.96 182,008
2023-01-26 $26.92 $27.00 $26.55 $26.87 $26.87 270,273
2023-01-25 $26.41 $26.70 $26.23 $26.66 $26.66 238,871
2023-01-24 $26.63 $26.72 $26.43 $26.55 $26.55 268,917
2023-01-23 $26.47 $26.77 $26.38 $26.62 $26.62 165,510
2023-01-20 $26.10 $26.37 $25.84 $26.34 $26.34 841,355
2023-01-19 $25.91 $25.97 $25.63 $25.86 $25.86 1,030,285
2023-01-18 $26.66 $26.75 $26.01 $26.01 $26.01 199,889
2023-01-17 $26.66 $26.66 $26.41 $26.47 $26.47 354,557
2023-01-13 $26.32 $26.62 $26.18 $26.55 $26.55 238,465
2023-01-12 $26.32 $26.52 $26.12 $26.43 $26.43 298,757
2023-01-11 $26.06 $26.15 $25.93 $26.12 $26.12 227,434
2023-01-10 $25.59 $25.90 $25.43 $25.90 $25.90 894,142
2023-01-09 $25.76 $25.86 $25.54 $25.58 $25.58 223,815
2023-01-06 $25.08 $25.62 $25.08 $25.57 $25.57 243,933
2023-01-05 $24.89 $25.02 $24.64 $24.94 $24.94 233,176
2023-01-04 $24.75 $25.17 $24.75 $25.03 $25.03 314,566
2023-01-03 $24.84 $25.06 $24.47 $24.65 $24.65 266,107
2022-12-30 $24.72 $24.78 $24.56 $24.77 $24.77 1,265,580
2022-12-29 $24.58 $24.89 $24.45 $24.83 $24.83 1,088,915
2022-12-28 $24.74 $24.87 $24.27 $24.29 $24.29 2,395,237
2022-12-27 $24.92 $24.92 $24.70 $24.83 $24.83 417,693
2022-12-23 $24.58 $24.83 $24.49 $24.83 $24.83 272,253
2022-12-22 $24.66 $24.66 $24.16 $24.60 $24.60 1,656,757
2022-12-21 $24.78 $24.97 $24.75 $24.92 $24.92 269,272
2022-12-20 $24.33 $24.59 $24.31 $24.49 $24.49 996,631
2022-12-19 $24.80 $24.81 $24.33 $24.47 $24.47 1,588,307
2022-12-16 $24.55 $24.73 $24.43 $24.65 $24.65 243,480
2022-12-15 $24.92 $25.00 $24.68 $24.78 $24.78 226,443
2022-12-14 $25.43 $25.66 $25.18 $25.33 $25.33 316,988
2022-12-13 $26.32 $26.32 $25.39 $25.50 $25.50 158,649
2022-12-12 $25.16 $25.45 $24.99 $25.41 $25.41 313,326
2022-12-09 $25.34 $25.39 $25.06 $25.06 $25.06 607,240
2022-12-08 $25.41 $25.62 $25.30 $25.39 $25.39 276,232
2022-12-07 $25.51 $25.54 $25.27 $25.33 $25.33 1,807,835
2022-12-06 $25.79 $25.79 $25.26 $25.42 $25.42 2,257,047
2022-12-05 $26.38 $26.38 $25.59 $25.63 $25.63 253,757
2022-12-02 $26.11 $26.54 $26.11 $26.46 $26.46 3,843,347
2022-12-01 $26.66 $26.66 $26.26 $26.31 $26.31 609,616
2022-11-30 $25.99 $26.39 $25.55 $26.36 $26.36 179,385
2022-11-29 $25.80 $25.96 $25.63 $25.86 $25.86 194,932
2022-11-28 $26.05 $26.05 $25.60 $25.70 $25.70 117,814
2022-11-25 $26.15 $26.26 $26.09 $26.20 $26.20 51,729
2022-11-23 $26.16 $26.16 $25.93 $26.06 $26.06 196,105
2022-11-22 $25.99 $26.09 $25.87 $26.09 $26.09 167,419
2022-11-21 $25.50 $25.72 $25.46 $25.69 $25.69 132,555
2022-11-18 $25.99 $25.99 $25.53 $25.70 $25.70 160,380
2022-11-17 $25.64 $25.64 $25.27 $25.59 $25.59 304,882
2022-11-16 $26.08 $26.08 $25.66 $25.71 $25.71 244,059
2022-11-15 $26.19 $26.39 $26.01 $26.13 $26.13 293,626
2022-11-14 $26.13 $26.24 $25.81 $25.81 $25.81 165,538
2022-11-11 $26.04 $26.27 $25.96 $26.09 $26.09 388,358
2022-11-10 $25.38 $25.85 $25.38 $25.83 $25.83 326,341
2022-11-09 $24.91 $24.99 $24.44 $24.50 $24.50 215,985
2022-11-08 $25.10 $25.36 $24.87 $25.10 $25.10 125,262
2022-11-07 $24.92 $25.16 $24.79 $25.16 $25.16 821,946
2022-11-04 $24.77 $24.98 $24.44 $24.81 $24.81 147,972
2022-11-03 $24.22 $24.49 $23.99 $24.38 $24.38 187,786
2022-11-02 $25.12 $25.29 $24.44 $24.45 $24.45 196,980
2022-11-01 $25.32 $25.32 $25.02 $25.17 $25.17 369,376
2022-10-31 $24.92 $25.13 $24.80 $25.05 $25.05 671,591
2022-10-28 $24.66 $25.02 $24.47 $25.00 $25.00 243,463
2022-10-27 $24.62 $24.90 $24.48 $24.51 $24.51 341,042
2022-10-26 $24.33 $24.79 $24.33 $24.40 $24.40 265,852
2022-10-25 $23.90 $24.39 $23.88 $24.35 $24.35 257,637
2022-10-24 $23.86 $23.95 $23.60 $23.91 $23.91 450,376
2022-10-21 $23.25 $23.73 $23.13 $23.67 $23.67 166,219
2022-10-20 $23.52 $23.70 $23.02 $23.12 $23.12 344,748
2022-10-19 $23.63 $23.75 $23.19 $23.45 $23.45 224,340
2022-10-18 $23.91 $23.95 $23.49 $23.75 $23.75 179,828
2022-10-17 $23.27 $23.51 $23.21 $23.41 $23.41 143,601
2022-10-14 $23.52 $23.52 $22.81 $22.82 $22.82 364,842
2022-10-13 $22.29 $23.42 $22.11 $23.32 $23.32 293,246
2022-10-12 $22.72 $22.82 $22.51 $22.66 $22.66 328,718
2022-10-11 $22.61 $23.01 $22.43 $22.72 $22.72 181,636
2022-10-10 $22.86 $22.94 $22.58 $22.70 $22.70 383,220
2022-10-07 $23.09 $23.09 $22.65 $22.74 $22.74 283,960
2022-10-06 $23.23 $23.41 $23.13 $23.25 $23.25 179,106
2022-10-05 $23.14 $23.42 $22.99 $23.33 $23.33 192,641
2022-10-04 $22.85 $23.43 $22.85 $23.40 $23.40 415,028
2022-10-03 $22.06 $22.60 $21.91 $22.47 $22.47 489,685
2022-09-30 $21.96 $22.27 $21.75 $21.79 $21.79 354,149
2022-09-29 $22.11 $22.11 $21.66 $21.93 $21.93 370,442
2022-09-28 $21.90 $22.51 $21.78 $22.39 $22.39 1,099,139
2022-09-27 $22.04 $22.15 $21.56 $21.77 $21.77 463,429
2022-09-26 $22.01 $22.30 $21.73 $21.78 $21.78 536,781
2022-09-23 $22.38 $22.38 $21.81 $22.08 $22.08 764,177
2022-09-22 $23.24 $23.24 $22.68 $22.76 $22.76 232,291
2022-09-21 $23.67 $23.80 $23.18 $23.19 $23.19 155,810
2022-09-20 $23.58 $23.58 $23.30 $23.47 $23.47 225,614
2022-09-19 $23.48 $23.92 $23.48 $23.89 $23.82 228,130
2022-09-16 $23.53 $23.57 $23.26 $23.52 $23.45 158,028
2022-09-15 $23.74 $24.02 $23.67 $23.75 $23.68 280,382
2022-09-14 $23.94 $23.95 $23.58 $23.87 $23.87 109,113
2022-09-13 $24.30 $24.30 $23.77 $23.87 $23.87 156,813
2022-09-12 $24.70 $24.91 $24.67 $24.81 $24.81 97,198
2022-09-09 $24.20 $24.52 $24.20 $24.49 $24.49 131,025
2022-09-08 $23.74 $23.98 $23.53 $23.96 $23.96 143,390
2022-09-07 $23.45 $23.90 $23.42 $23.88 $23.88 155,282
2022-09-06 $23.87 $23.87 $23.40 $23.49 $23.49 91,887
2022-09-02 $24.19 $24.25 $23.66 $23.77 $23.77 141,849
2022-09-01 $23.96 $23.96 $23.64 $23.87 $23.87 180,544
2022-08-31 $24.46 $24.46 $24.16 $24.18 $24.18 100,657
2022-08-30 $24.88 $24.88 $24.30 $24.42 $24.42 201,102
2022-08-29 $24.83 $25.00 $24.73 $24.81 $24.81 119,144
2022-08-26 $25.81 $25.81 $25.00 $25.03 $25.03 219,080
2022-08-25 $25.41 $25.76 $25.41 $25.73 $25.73 94,638
2022-08-24 $25.16 $25.33 $25.09 $25.23 $25.23 811,917
2022-08-23 $25.23 $25.46 $25.17 $25.18 $25.18 277,509
2022-08-22 $25.45 $25.45 $25.09 $25.12 $25.12 57,721
2022-08-19 $25.92 $25.92 $25.62 $25.69 $25.69 158,021
2022-08-18 $25.92 $26.12 $25.83 $26.09 $26.09 284,059
2022-08-17 $25.80 $25.96 $25.64 $25.81 $25.81 153,090
2022-08-16 $25.98 $26.27 $25.98 $26.17 $26.17 364,375
2022-08-15 $25.72 $25.98 $25.66 $25.98 $25.98 311,899
2022-08-12 $25.73 $25.98 $25.58 $25.95 $25.95 56,299
2022-08-11 $25.53 $25.74 $25.53 $25.56 $25.56 196,893
2022-08-10 $25.15 $25.35 $25.12 $25.27 $25.27 105,821
2022-08-09 $24.82 $24.82 $24.62 $24.70 $24.70 154,378
2022-08-08 $24.92 $25.09 $24.85 $24.91 $24.91 71,211
2022-08-05 $24.50 $24.80 $24.49 $24.73 $24.73 171,715
2022-08-04 $24.69 $24.79 $24.60 $24.60 $24.60 144,189
2022-08-03 $24.77 $24.83 $24.52 $24.73 $24.73 140,916
2022-08-02 $24.69 $24.84 $24.52 $24.53 $24.53 190,572
2022-08-01 $24.70 $24.99 $24.49 $24.85 $24.85 200,846
2022-07-29 $24.64 $24.87 $24.52 $24.83 $24.83 165,909
2022-07-28 $24.46 $24.54 $24.05 $24.53 $24.53 270,429
2022-07-27 $23.84 $24.36 $23.81 $24.28 $24.28 206,583
2022-07-26 $23.73 $23.87 $23.66 $23.72 $23.72 157,147
2022-07-25 $23.59 $23.91 $23.56 $23.83 $23.83 193,837
2022-07-22 $23.88 $23.95 $23.41 $23.56 $23.56 166,166
2022-07-21 $23.76 $23.76 $23.36 $23.74 $23.74 342,107
2022-07-20 $23.50 $23.86 $23.44 $23.80 $23.80 381,649
2022-07-19 $23.16 $23.60 $23.02 $23.57 $23.57 206,373
2022-07-18 $22.99 $23.11 $22.70 $22.77 $22.77 291,376
2022-07-15 $22.45 $22.70 $22.24 $22.66 $22.66 163,883
2022-07-14 $22.19 $22.21 $21.88 $22.18 $22.18 211,325
2022-07-13 $22.17 $22.58 $22.17 $22.49 $22.49 364,889
2022-07-12 $22.53 $22.85 $22.48 $22.58 $22.58 361,632
2022-07-11 $22.80 $22.80 $22.52 $22.57 $22.57 191,431
2022-07-08 $22.86 $22.93 $22.64 $22.78 $22.78 113,668
2022-07-07 $22.63 $22.91 $22.57 $22.86 $22.86 284,344
2022-07-06 $22.84 $22.84 $22.07 $22.38 $22.38 257,605
2022-07-05 $22.60 $22.63 $22.02 $22.63 $22.63 243,578
2022-07-01 $22.56 $22.88 $22.33 $22.78 $22.78 485,981
2022-06-30 $22.65 $22.81 $22.22 $22.56 $22.56 184,331
2022-06-29 $23.09 $23.12 $22.58 $22.74 $22.74 277,738
2022-06-28 $23.61 $23.69 $22.98 $23.01 $23.01 329,167
2022-06-27 $23.25 $23.46 $23.10 $23.25 $23.25 355,930
2022-06-24 $22.71 $23.12 $22.57 $23.07 $23.07 267,201
2022-06-23 $22.50 $22.51 $22.07 $22.33 $22.33 684,353
2022-06-22 $22.50 $22.62 $22.23 $22.41 $22.41 884,466
2022-06-21 $22.74 $22.87 $22.42 $22.83 $22.78 468,250
2022-06-17 $22.26 $22.54 $22.05 $22.28 $22.24 554,213
2022-06-16 $23.04 $23.04 $22.06 $22.18 $22.14 349,297
2022-06-15 $23.55 $23.70 $23.24 $23.42 $23.37 292,240
2022-06-14 $23.15 $23.43 $22.99 $23.18 $23.13 273,831
2022-06-13 $23.81 $23.81 $23.08 $23.15 $23.10 291,433
2022-06-10 $24.66 $24.69 $24.19 $24.29 $24.24 170,401
2022-06-09 $25.43 $25.43 $24.96 $25.01 $24.96 141,738
2022-06-08 $25.91 $25.91 $25.40 $25.44 $25.39 145,639
2022-06-07 $25.53 $25.96 $25.38 $25.91 $25.86 98,997
2022-06-06 $25.77 $25.77 $25.53 $25.67 $25.62 118,170
2022-06-03 $25.43 $25.48 $25.25 $25.41 $25.36 129,235
2022-06-02 $25.30 $25.63 $25.19 $25.60 $25.55 103,538
2022-06-01 $25.47 $25.47 $24.80 $25.17 $25.12 99,942
2022-05-31 $25.38 $25.38 $25.05 $25.25 $25.20 201,556
2022-05-27 $25.17 $25.42 $25.02 $25.36 $25.31 213,258
2022-05-26 $24.80 $25.06 $24.60 $24.96 $24.91 322,931
2022-05-25 $23.94 $24.56 $23.80 $24.52 $24.47 630,593
2022-05-24 $24.06 $24.06 $23.41 $23.92 $23.87 204,354
2022-05-23 $24.30 $24.34 $23.90 $24.19 $24.14 308,282
2022-05-20 $24.74 $24.74 $23.35 $23.89 $23.84 274,745
2022-05-19 $24.08 $24.34 $23.79 $24.14 $24.09 276,129
2022-05-18 $26.79 $26.79 $24.00 $24.09 $24.04 162,113
2022-05-17 $24.54 $24.94 $24.41 $24.86 $24.81 191,604
2022-05-16 $24.09 $24.22 $23.79 $24.04 $23.99 274,891
2022-05-13 $23.90 $24.27 $23.76 $24.04 $23.99 200,171
2022-05-12 $23.44 $23.60 $23.00 $23.50 $23.45 307,032
2022-05-11 $23.75 $24.25 $23.29 $23.36 $23.31 383,894
2022-05-10 $24.26 $24.75 $23.19 $23.72 $23.67 495,472
2022-05-09 $24.29 $24.38 $23.88 $23.91 $23.86 4,845,718
2022-05-06 $24.86 $24.86 $24.30 $24.55 $24.50 137,505
2022-05-05 $25.30 $25.30 $24.46 $24.74 $24.69 64,033
2022-05-04 $24.92 $25.56 $24.70 $25.47 $25.42 143,978
2022-05-03 $24.66 $24.91 $24.39 $24.77 $24.72 433,414
2022-05-02 $24.39 $24.54 $23.90 $24.39 $24.34 193,207
2022-04-29 $24.82 $24.88 $24.19 $24.23 $24.18 84,453
2022-04-28 $24.72 $25.00 $24.25 $24.90 $24.85 73,355
2022-04-27 $24.54 $24.64 $24.16 $24.39 $24.34 97,470
2022-04-26 $24.76 $24.83 $24.35 $24.38 $24.33 98,602
2022-04-25 $25.03 $25.10 $24.34 $24.97 $24.92 65,329
2022-04-22 $25.86 $25.86 $24.98 $24.98 $24.93 51,451
2022-04-21 $26.56 $26.56 $25.63 $25.67 $25.62 25,149
2022-04-20 $26.64 $26.64 $26.16 $26.16 $26.11 37,326
2022-04-19 $25.57 $26.04 $25.57 $25.99 $25.94 39,818
2022-04-18 $25.49 $25.74 $25.42 $25.46 $25.41 42,748
2022-04-14 $25.56 $25.59 $25.38 $25.42 $25.37 32,156
2022-04-13 $25.17 $25.50 $25.15 $25.45 $25.40 53,864
2022-04-12 $25.24 $25.36 $24.93 $25.01 $24.96 42,000
2022-04-11 $24.85 $25.25 $24.85 $24.87 $24.82 58,786
2022-04-08 $25.00 $25.20 $24.93 $24.93 $24.88 64,813
2022-04-07 $25.05 $25.05 $24.61 $24.91 $24.86 52,104
2022-04-06 $25.16 $25.23 $24.91 $24.96 $24.91 69,099
2022-04-05 $25.81 $25.81 $25.20 $25.25 $25.20 45,948
2022-04-04 $26.44 $26.44 $25.66 $25.72 $25.67 63,244
2022-04-01 $25.96 $26.04 $25.68 $25.87 $25.82 40,636
2022-03-31 $26.14 $26.29 $25.78 $25.78 $25.72 33,954
2022-03-30 $26.69 $26.69 $26.06 $26.14 $26.09 38,709
2022-03-29 $26.36 $26.59 $26.32 $26.56 $26.50 53,839
2022-03-28 $27.01 $27.01 $25.92 $26.08 $26.03 34,483
2022-03-25 $26.19 $26.39 $26.13 $26.39 $26.34 26,458
2022-03-24 $25.82 $26.07 $25.82 $26.04 $25.98 60,477
2022-03-23 $26.07 $26.14 $25.83 $25.85 $25.79 236,662
2022-03-22 $26.50 $26.52 $26.17 $26.27 $26.22 51,159
2022-03-21 $26.34 $26.39 $26.05 $26.13 $26.08 40,614
2022-03-18 $25.97 $26.21 $25.82 $26.19 $26.13 27,322
2022-03-17 $25.95 $26.17 $25.95 $26.12 $26.07 17,432
2022-03-16 $25.74 $25.93 $25.61 $25.93 $25.88 20,487
2022-03-15 $25.34 $25.36 $25.08 $25.34 $25.29 51,558
2022-03-14 $25.56 $25.56 $25.04 $25.14 $25.09 31,717
2022-03-11 $25.64 $25.65 $25.31 $25.33 $25.28 58,561
2022-03-10 $25.14 $25.44 $25.02 $25.44 $25.38 327,644
2022-03-09 $25.32 $25.44 $25.22 $25.31 $25.26 28,937
2022-03-08 $24.89 $25.36 $24.83 $24.85 $24.80 79,863
2022-03-07 $25.22 $25.36 $24.72 $24.72 $24.67 40,461
2022-03-04 $25.39 $25.52 $25.17 $25.52 $25.47 61,381
2022-03-03 $25.64 $25.78 $25.57 $25.72 $25.67 27,123
2022-03-02 $25.20 $25.91 $25.20 $25.83 $25.78 48,737
2022-03-01 $25.61 $25.65 $24.89 $24.98 $24.92 40,331
2022-02-28 $25.40 $25.60 $25.32 $25.60 $25.55 17,232
2022-02-25 $25.22 $25.54 $25.22 $25.48 $25.42 12,292
2022-02-24 $24.35 $24.86 $24.28 $24.85 $24.80 20,487

Dimensional US Small Cap Value ETF (DFSV) News Headlines

Recent Dimensional US Small Cap Value ETF (DFSV) News
Similar Companies to Dimensional US Small Cap Value ETF (DFSV) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.