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
Invest in Dimensional US Small Cap Value ETF (DFSV)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |