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%
DISV — Dimensional International Small Cap Value ETF
Cboe BZXDimensional International Small Cap Value ETF
$42.91
+0.26(+0.61%)
- O
- 42.73
- H
- 43.00
- L
- 42.63
- V
- 291.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.91
Period Return+44.77%
Period High$45.13
Period Low$29.47
Avg Daily Volume348.9K
Total Trading Days365
DISV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.73 | $43.00 | $42.63 | $42.91 | +$0.26 | +0.61% | 291,541 | $42.86 | $42.63 $43.00 |
| Oct 1, 2026 | $42.98 | $42.98 | $42.45 | $42.65 | $-0.64 | -1.48% | 352,772 | $42.62 | $42.45 $42.98 |
| Sep 30, 2026 | $43.66 | $43.68 | $43.20 | $43.29 | $-0.08 | -0.18% | 343,990 | $43.34 | $43.20 $43.68 |
| Sep 29, 2026 | $43.58 | $43.58 | $43.07 | $43.37 | $-0.26 | -0.60% | 284,978 | $43.28 | $43.07 $43.58 |
| Sep 28, 2026 | $43.57 | $43.87 | $43.50 | $43.63 | $-0.24 | -0.55% | 185,638 | $43.70 | $43.50 $43.87 |
| Sep 25, 2026 | $43.69 | $43.92 | $43.51 | $43.87 | +$0.50 | +1.15% | 199,276 | $43.73 | $43.51 $43.92 |
| Sep 24, 2026 | $43.49 | $43.58 | $43.15 | $43.37 | $-0.09 | -0.21% | 396,964 | $43.39 | $43.15 $43.58 |
| Sep 23, 2026 | $43.88 | $43.88 | $43.37 | $43.46 | $-0.71 | -1.61% | 377,031 | $43.54 | $43.37 $43.88 |
| Sep 22, 2026 | $44.19 | $44.27 | $43.93 | $44.17 | +$0.02 | +0.05% | 247,391 | $44.11 | $43.93 $44.27 |
| Sep 21, 2026 | $44.45 | $44.45 | $44.04 | $44.15 | +$0.15 | +0.34% | 333,935 | $44.13 | $44.04 $44.45 |
| Sep 18, 2026 | $44.02 | $44.26 | $43.81 | $44.00 | $-0.36 | -0.81% | 259,652 | $43.95 | $43.81 $44.26 |
| Sep 17, 2026 | $44.58 | $44.58 | $44.29 | $44.36 | +$0.40 | +0.91% | 304,166 | $44.37 | $44.29 $44.58 |
| Sep 16, 2026 | $44.30 | $44.48 | $43.74 | $43.96 | $-0.09 | -0.20% | 332,161 | $44.16 | $43.74 $44.48 |
| Sep 15, 2026 | $44.09 | $44.09 | $43.84 | $44.05 | $-0.04 | -0.09% | 258,833 | $43.99 | $43.84 $44.09 |
| Sep 14, 2026 | $44.22 | $44.29 | $43.89 | $44.09 | $-0.34 | -0.77% | 349,308 | $44.13 | $43.89 $44.29 |
| Sep 11, 2026 | $44.40 | $44.54 | $44.28 | $44.43 | +$0.34 | +0.77% | 243,647 | $44.41 | $44.28 $44.54 |
| Sep 10, 2026 | $44.30 | $44.31 | $44.00 | $44.09 | $-0.30 | -0.68% | 268,268 | $44.11 | $44.00 $44.31 |
| Sep 9, 2026 | $44.58 | $44.77 | $44.28 | $44.39 | $-0.24 | -0.54% | 315,041 | $44.46 | $44.28 $44.77 |
| Sep 8, 2026 | $44.73 | $44.90 | $44.59 | $44.63 | $-0.35 | -0.78% | 589,041 | $44.74 | $44.59 $44.90 |
| Sep 4, 2026 | $44.98 | $45.05 | $44.80 | $44.98 | +$0.02 | +0.04% | 201,009 | $44.92 | $44.80 $45.05 |
| Sep 3, 2026 | $44.94 | $45.05 | $44.71 | $44.96 | +$0.56 | +1.25% | 241,772 | $44.93 | $44.71 $45.05 |
| Sep 2, 2026 | $44.17 | $44.46 | $44.17 | $44.41 | +$0.17 | +0.37% | 294,544 | $44.36 | $44.17 $44.46 |
| Sep 1, 2026 | $44.61 | $44.62 | $44.16 | $44.24 | $-0.39 | -0.87% | 285,672 | $44.38 | $44.16 $44.62 |
| Aug 31, 2026 | $44.71 | $44.78 | $44.50 | $44.63 | +$0.03 | +0.07% | 256,621 | $44.56 | $44.50 $44.78 |
| Aug 28, 2026 | $44.94 | $45.13 | $44.47 | $44.60 | $-0.21 | -0.47% | 381,218 | $44.64 | $44.47 $45.13 |
| Aug 27, 2026 | $44.77 | $44.84 | $44.59 | $44.81 | +$0.17 | +0.38% | 254,104 | $44.74 | $44.59 $44.84 |
| Aug 26, 2026 | $44.79 | $44.86 | $44.62 | $44.64 | $-0.10 | -0.22% | 221,326 | $44.69 | $44.62 $44.86 |
| Aug 25, 2026 | $44.64 | $44.75 | $44.50 | $44.74 | +$0.26 | +0.58% | 365,119 | $44.68 | $44.50 $44.75 |
| Aug 24, 2026 | $44.46 | $44.65 | $44.38 | $44.48 | $-0.01 | -0.02% | 285,980 | $44.45 | $44.38 $44.65 |
| Aug 21, 2026 | $44.45 | $44.59 | $44.43 | $44.49 | +$0.38 | +0.86% | 530,546 | $44.52 | $44.43 $44.59 |