DFA U.S. Small Cap Value I DFSVX
61.47 USD +0.14 (+0.23%)
Regular-session close
Day range unavailable
47.81 52-week range 63.88
- YTD
- +19.04%
- 1 year
- +24.21%
DFSVX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | -0.59 | -0.95% |
| Nov 11, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | +0.33 | +0.54% |
| Nov 10, 2026 | 61.59 | 61.59 | 61.59 | 61.59 | -0.21 | -0.34% |
| Nov 9, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | +1.47 | +2.44% |
| Nov 6, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | -0.22 | -0.36% |
| Nov 5, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | -2.05 | -3.27% |
| Nov 4, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | +0.80 | +1.29% |
| Nov 3, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | -0.56 | -0.90% |
| Nov 2, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | +0.45 | +0.73% |
| Oct 30, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | -0.34 | -0.55% |
| Oct 29, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | +0.83 | +1.35% |
| Oct 28, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | +0.02 | +0.03% |
| Oct 27, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | +0.14 | +0.23% |
| Oct 26, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | +0.22 | +0.36% |
| Oct 23, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | -0.03 | -0.05% |
| Oct 22, 2026 | 61.07 | 61.07 | 61.07 | 61.07 | +0.70 | +1.16% |
| Oct 21, 2026 | 60.37 | 60.37 | 60.37 | 60.37 | -0.01 | -0.02% |
| Oct 20, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | +0.69 | +1.16% |
| Oct 19, 2026 | 59.69 | 59.69 | 59.69 | 59.69 | -0.30 | -0.50% |
| Oct 16, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | -0.11 | -0.18% |
| Oct 15, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | +0.76 | +1.28% |
| Oct 14, 2026 | 59.34 | 59.34 | 59.34 | 59.34 | -0.62 | -1.03% |
| Oct 13, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | +0.31 | +0.52% |
| Oct 12, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | +0.08 | +0.13% |
| Oct 9, 2026 | 59.57 | 59.57 | 59.57 | 59.57 | -0.30 | -0.50% |
| Oct 8, 2026 | 59.87 | 59.87 | 59.87 | 59.87 | +0.51 | +0.86% |
| Oct 7, 2026 | 59.36 | 59.36 | 59.36 | 59.36 | -0.79 | -1.31% |
| Oct 6, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | -0.06 | -0.10% |
| Oct 5, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | +0.21 | +0.35% |
| Oct 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | +0.53 | +0.89% |
| Oct 1, 2026 | 59.47 | 59.47 | 59.47 | 59.47 | +0.57 | +0.97% |
| Sep 30, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | -0.51 | -0.86% |
| Sep 29, 2026 | 59.41 | 59.41 | 59.41 | 59.41 | -0.37 | -0.62% |
| Sep 28, 2026 | 59.78 | 59.78 | 59.78 | 59.78 | -0.49 | -0.81% |
| Sep 25, 2026 | 60.27 | 60.27 | 60.27 | 60.27 | +0.23 | +0.38% |
| Sep 24, 2026 | 60.04 | 60.04 | 60.04 | 60.04 | -0.28 | -0.46% |
| Sep 23, 2026 | 60.32 | 60.32 | 60.32 | 60.32 | -0.52 | -0.85% |
| Sep 22, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | +0.04 | +0.07% |
| Sep 21, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | -0.25 | -0.41% |
| Sep 18, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | -0.45 | -0.73% |
| Sep 17, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | +0.10 | +0.16% |
| Sep 16, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | -0.70 | -1.13% |
| Sep 15, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | +0.09 | +0.15% |
| Sep 14, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | -0.30 | -0.48% |
| Sep 11, 2026 | 62.31 | 62.31 | 62.31 | 62.31 | +0.36 | +0.58% |
| Sep 10, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | -0.23 | -0.37% |
| Sep 9, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | -0.46 | -0.73% |
| Sep 8, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | -0.75 | -1.18% |
| Sep 4, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | +0.36 | +0.57% |
| Sep 3, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | +0.23 | +0.37% |
| Sep 2, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | +0.92 | +1.49% |
| Sep 1, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | -0.42 | -0.67% |
| Aug 31, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | -0.26 | -0.42% |
| Aug 28, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | -0.13 | -0.21% |
| Aug 27, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | +0.01 | +0.02% |
| Aug 26, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | +0.13 | +0.21% |
| Aug 25, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | -0.08 | -0.13% |
| Aug 24, 2026 | 62.63 | 62.63 | 62.63 | 62.63 | -0.40 | -0.63% |
| Aug 21, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | +0.47 | +0.75% |
| Aug 20, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | -0.43 | -0.68% |
| Aug 19, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | -0.04 | -0.06% |
| Aug 18, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | -0.61 | -0.96% |
| Aug 17, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | -0.24 | -0.38% |
| Aug 14, 2026 | 63.88 | 63.88 | 63.88 | 63.88 | +0.28 | +0.44% |
| Aug 13, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | +0.31 | +0.49% |
65 days, newest first. Daily bars as drawn on the DFSVX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.