MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFSV — Dimensional US Small Cap Value ETF
NYSE ArcaDimensional US Small Cap Value ETF
$38.17
+0.29(+0.77%)
- O
- 38.17
- H
- 38.37
- L
- 38.07
- V
- 1.2M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.17
Period Return+47.77%
Period High$40.95
Period Low$25.36
Avg Daily Volume1.26M
Total Trading Days365
DFSV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.17 | $38.37 | $38.07 | $38.17 | +$0.29 | +0.77% | 1,201,516 | $38.22 | $38.07 $38.37 |
| Oct 1, 2026 | $37.38 | $37.90 | $37.16 | $37.88 | +$0.41 | +1.09% | 2,338,420 | $37.57 | $37.16 $37.90 |
| Sep 30, 2026 | $37.98 | $38.00 | $37.47 | $37.47 | $-0.34 | -0.90% | 1,496,940 | $37.66 | $37.47 $38.00 |
| Sep 29, 2026 | $37.96 | $38.21 | $37.68 | $37.81 | $-0.25 | -0.66% | 1,433,067 | $37.78 | $37.68 $38.21 |
| Sep 28, 2026 | $38.41 | $38.41 | $38.00 | $38.06 | $-0.30 | -0.78% | 592,616 | $38.14 | $38.00 $38.41 |
| Sep 25, 2026 | $38.31 | $38.48 | $38.12 | $38.36 | +$0.14 | +0.37% | 1,440,163 | $38.35 | $38.12 $38.48 |
| Sep 24, 2026 | $38.34 | $38.40 | $38.07 | $38.22 | $-0.08 | -0.21% | 967,056 | $38.22 | $38.07 $38.40 |
| Sep 23, 2026 | $38.58 | $38.66 | $38.29 | $38.30 | $-0.35 | -0.91% | 1,896,044 | $38.48 | $38.29 $38.66 |
| Sep 22, 2026 | $38.88 | $39.02 | $38.63 | $38.65 | $-0.12 | -0.31% | 1,622,095 | $38.78 | $38.63 $39.02 |
| Sep 21, 2026 | $39.07 | $39.11 | $38.76 | $38.77 | $-0.15 | -0.39% | 1,300,147 | $38.88 | $38.76 $39.11 |
| Sep 18, 2026 | $39.14 | $39.14 | $38.79 | $38.92 | $-0.29 | -0.74% | 909,585 | $38.89 | $38.79 $39.14 |
| Sep 17, 2026 | $39.58 | $39.60 | $39.21 | $39.21 | +$0.04 | +0.10% | 1,017,710 | $39.37 | $39.21 $39.60 |
| Sep 16, 2026 | $39.59 | $39.68 | $38.78 | $39.17 | $-0.42 | -1.06% | 740,179 | $39.32 | $38.78 $39.68 |
| Sep 15, 2026 | $39.57 | $39.70 | $39.50 | $39.59 | +$0.05 | +0.13% | 1,246,730 | $39.60 | $39.50 $39.70 |
| Sep 14, 2026 | $39.67 | $39.84 | $39.48 | $39.54 | $-0.21 | -0.53% | 1,299,415 | $39.63 | $39.48 $39.84 |
| Sep 11, 2026 | $39.88 | $39.97 | $39.59 | $39.75 | +$0.21 | +0.53% | 1,447,894 | $39.73 | $39.59 $39.97 |
| Sep 10, 2026 | $39.59 | $39.59 | $39.29 | $39.54 | $-0.15 | -0.38% | 1,551,424 | $39.47 | $39.29 $39.59 |
| Sep 9, 2026 | $39.91 | $39.99 | $39.63 | $39.69 | $-0.31 | -0.78% | 1,505,560 | $39.70 | $39.63 $39.99 |
| Sep 8, 2026 | $40.42 | $40.46 | $39.97 | $40.00 | $-0.44 | -1.09% | 1,300,766 | $40.15 | $39.97 $40.46 |
| Sep 4, 2026 | $40.06 | $40.50 | $40.01 | $40.44 | +$0.20 | +0.50% | 1,245,129 | $40.39 | $40.01 $40.50 |
| Sep 3, 2026 | $40.33 | $40.40 | $40.04 | $40.24 | +$0.13 | +0.32% | 1,573,101 | $40.21 | $40.04 $40.40 |
| Sep 2, 2026 | $39.61 | $40.27 | $39.58 | $40.11 | +$0.60 | +1.52% | 1,462,133 | $40.17 | $39.58 $40.27 |
| Sep 1, 2026 | $39.68 | $39.87 | $39.43 | $39.51 | $-0.27 | -0.68% | 1,559,966 | $39.56 | $39.43 $39.87 |
| Aug 31, 2026 | $39.97 | $40.11 | $39.71 | $39.78 | $-0.19 | -0.48% | 779,867 | $39.78 | $39.71 $40.11 |
| Aug 28, 2026 | $40.20 | $40.34 | $39.87 | $39.97 | $-0.09 | -0.22% | 503,718 | $40.02 | $39.87 $40.34 |
| Aug 27, 2026 | $39.87 | $40.12 | $39.75 | $40.06 | +$0.03 | +0.07% | 528,190 | $40.01 | $39.75 $40.12 |
| Aug 26, 2026 | $39.97 | $40.16 | $39.82 | $40.03 | +$0.09 | +0.23% | 526,794 | $40.04 | $39.82 $40.16 |
| Aug 25, 2026 | $40.11 | $40.11 | $39.80 | $39.94 | $-0.10 | -0.25% | 510,685 | $39.92 | $39.80 $40.11 |
| Aug 24, 2026 | $40.28 | $40.38 | $39.98 | $40.04 | $-0.25 | -0.62% | 525,550 | $40.10 | $39.98 $40.38 |
| Aug 21, 2026 | $40.27 | $40.37 | $40.10 | $40.29 | +$0.29 | +0.72% | 631,520 | $40.26 | $40.10 $40.37 |