DFA U.S. Small Cap Value Portfolio - DFSVX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
August 15, 2025	48.8	48.8	48.8	48.8	48.8
August 14, 2025	49.25	49.25	49.25	49.25	49.25
August 13, 2025	49.75	49.75	49.75	49.75	49.75
August 12, 2025	48.56	48.56	48.56	48.56	48.56
August 11, 2025	47.04	47.04	47.04	47.04	47.04
August 08, 2025	47.15	47.15	47.15	47.15	47.15
August 07, 2025	46.95	46.95	46.95	46.95	46.95
August 06, 2025	47.02	47.02	47.02	47.02	47.02
August 05, 2025	47.15	47.15	47.15	47.15	47.15
August 04, 2025	46.8	46.8	46.8	46.8	46.8
August 01, 2025	46.17	46.17	46.17	46.17	46.17
July 31, 2025	47.05	47.05	47.05	47.05	47.05
July 30, 2025	47.6	47.6	47.6	47.6	47.6
July 29, 2025	48.28	48.28	48.28	48.28	48.28
July 28, 2025	48.49	48.49	48.49	48.49	48.49
July 25, 2025	48.52	48.52	48.52	48.52	48.52
July 24, 2025	48.29	48.29	48.29	48.29	48.29
July 23, 2025	49.07	49.07	49.07	49.07	49.07
July 22, 2025	48.49	48.49	48.49	48.49	48.49
July 21, 2025	47.7	47.7	47.7	47.7	47.7
July 18, 2025	47.81	47.81	47.81	47.81	47.81
July 17, 2025	48.03	48.03	48.03	48.03	48.03
July 16, 2025	47.44	47.44	47.44	47.44	47.44
July 15, 2025	47.28	47.28	47.28	47.28	47.28
July 14, 2025	48.52	48.52	48.52	48.52	48.52
July 11, 2025	48.51	48.51	48.51	48.51	48.51
July 10, 2025	48.99	48.99	48.99	48.99	48.99
July 09, 2025	48.53	48.53	48.53	48.53	48.53
July 08, 2025	48.34	48.34	48.34	48.34	48.34
July 07, 2025	47.84	47.84	47.84	47.84	47.84
July 03, 2025	48.6	48.6	48.6	48.6	48.6
July 02, 2025	48.35	48.35	48.35	48.35	48.35
July 01, 2025	47.55	47.55	47.55	47.55	47.55
June 30, 2025	46.42	46.42	46.42	46.42	46.42
June 27, 2025	46.48	46.48	46.48	46.48	46.48
June 26, 2025	46.63	46.63	46.4	46.63	46.63
June 25, 2025	45.86	45.86	45.86	45.86	45.86
June 24, 2025	46.3	46.3	46.3	46.3	46.3
June 23, 2025	45.89	45.89	45.89	45.89	45.89
June 20, 2025	45.44	45.44	45.44	45.44	45.44
June 18, 2025	45.4	45.4	45.4	45.4	45.4
June 17, 2025	45.2	45.2	45.2	45.2	45.2
June 16, 2025	45.71	45.71	45.71	45.71	45.71
June 13, 2025	45.2	45.2	45.2	45.2	45.2
June 12, 2025	45.93	45.93	45.93	45.93	45.93
June 11, 2025	46.04	46.04	46.04	46.04	46.04
June 10, 2025	46.25	46.25	46.25	46.25	46.25
June 09, 2025	45.72	45.72	45.72	45.72	45.72
June 06, 2025	45.37	45.37	45.37	45.37	45.37
June 05, 2025	44.74	44.74	44.74	44.74	44.74
June 04, 2025	44.84	44.84	44.84	44.84	44.84
June 03, 2025	45.14	45.14	45.14	45.14	45.14
June 02, 2025	44.37	44.37	44.37	44.37	44.37
May 30, 2025	44.54	44.54	44.54	44.54	44.54
May 29, 2025	44.83	44.83	44.83	44.83	44.83
May 28, 2025	44.61	44.61	44.61	44.61	44.61
May 27, 2025	45.2	45.2	45.2	45.2	45.2
May 23, 2025	44.05	44.05	44.05	44.05	44.05
May 22, 2025	44.18	44.18	44.18	44.18	44.18
May 21, 2025	44.21	44.21	44.21	44.21	44.21

DFA U.S. Small Cap Value Portfolio (DFSVX) NASDAQ