Dimensional ETF Trust (DFSV) Historical Stock Data
28.18 ↑0.32 (1.15%)
As of April 19, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, DFSV is down -0.22% a day on average. There have been 11 days where Dimensional ETF Trust closed green and 19 days where DFSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 27.80 | 28.18 | ↑$0.38 (1.37%) | 27.76 | 28.21 | 338.74K |
| 2024-04-18 | 27.92 | 27.86 | ↓$0.06 (-0.21%) | 27.76 | 28.14 | 327.85K |
| 2024-04-17 | 28.19 | 27.81 | ↓$0.38 (-1.35%) | 27.79 | 28.28 | 490.87K |
| 2024-04-16 | 28.07 | 27.97 | ↓$0.10 (-0.36%) | 27.78 | 28.14 | 370.50K |
| 2024-04-15 | 28.62 | 28.22 | ↓$0.40 (-1.40%) | 28.09 | 28.79 | 391.51K |
| 2024-04-12 | 28.73 | 28.45 | ↓$0.28 (-0.97%) | 28.37 | 28.88 | 312.97K |
| 2024-04-11 | 28.97 | 28.89 | ↓$0.08 (-0.28%) | 28.65 | 28.99 | 382.66K |
| 2024-04-10 | 29.06 | 28.84 | ↓$0.22 (-0.76%) | 28.67 | 29.20 | 535.73K |
| 2024-04-09 | 29.68 | 29.65 | ↓$0.03 (-0.10%) | 29.46 | 29.76 | 468.06K |
| 2024-04-08 | 29.57 | 29.55 | ↓$0.02 (-0.07%) | 29.46 | 29.66 | 352.50K |
| 2024-04-05 | 29.30 | 29.37 | ↑$0.07 (0.24%) | 29.19 | 29.48 | 452.71K |
| 2024-04-04 | 29.89 | 29.29 | ↓$0.60 (-2.01%) | 29.19 | 29.89 | 379.19K |
| 2024-04-03 | 29.35 | 29.57 | ↑$0.22 (0.75%) | 29.29 | 29.61 | 379.16K |
| 2024-04-02 | 29.54 | 29.38 | ↓$0.16 (-0.54%) | 29.24 | 29.55 | 482.15K |
| 2024-04-01 | 30.21 | 29.81 | ↓$0.40 (-1.32%) | 29.80 | 30.21 | 572.96K |
| 2024-03-28 | 29.98 | 30.10 | ↑$0.12 (0.40%) | 29.94 | 30.22 | 508.17K |
| 2024-03-27 | 29.36 | 29.89 | ↑$0.53 (1.81%) | 29.36 | 29.89 | 336.59K |
| 2024-03-26 | 29.44 | 29.22 | ↓$0.22 (-0.75%) | 29.17 | 29.47 | 507.34K |
| 2024-03-25 | 29.34 | 29.26 | ↓$0.08 (-0.27%) | 29.26 | 29.46 | 645.36K |
| 2024-03-22 | 29.68 | 29.20 | ↓$0.48 (-1.62%) | 29.20 | 29.68 | 383.11K |
| 2024-03-21 | 29.49 | 29.59 | ↑$0.10 (0.34%) | 29.42 | 29.65 | 322.63K |
| 2024-03-20 | 28.66 | 29.24 | ↑$0.58 (2.02%) | 28.51 | 29.38 | 413.17K |
| 2024-03-19 | 28.33 | 28.66 | ↑$0.33 (1.16%) | 28.33 | 28.70 | 425.16K |
| 2024-03-18 | 28.71 | 28.48 | ↓$0.23 (-0.80%) | 28.40 | 28.71 | 320.41K |
| 2024-03-15 | 28.44 | 28.57 | ↑$0.13 (0.46%) | 28.44 | 28.76 | 367.95K |
| 2024-03-14 | 28.96 | 28.49 | ↓$0.47 (-1.62%) | 28.30 | 28.96 | 342K |
| 2024-03-13 | 28.92 | 28.95 | ↑$0.03 (0.10%) | 28.85 | 29.10 | 299.81K |
| 2024-03-12 | 28.87 | 28.86 | ↓$0.01 (-0.03%) | 28.68 | 28.99 | 709.63K |
| 2024-03-11 | 28.90 | 28.93 | ↑$0.03 (0.10%) | 28.74 | 29.00 | 314.03K |
| 2024-03-08 | 29.15 | 28.93 | ↓$0.22 (-0.75%) | 28.85 | 29.34 | 407.59K |
Create an account or log in to view more rows.
$DFSV always with good potential for a long term Hodl
$DFSV rubbish
$DFSV love this stock!!!!
$DFSV low volume today isn’t necessarily a bad thing
$DFSV rubbish
$DFSV fake wall lets break it
$DFSV over a thousand shares in now
$DFSV Let’s get it
$DFSV i like the stock
$DFSV I already know
tomorrow the bulls going to say "next week" just like every week.