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

Date Range:

Date	Open	Close	Adj Close	High	Low
October 17, 2025	49.04	49.04	49.04	49.04	49.04
October 16, 2025	48.84	48.84	48.84	48.84	48.84
October 15, 2025	49.83	49.83	49.83	49.83	49.83
October 14, 2025	49.83	49.83	49.83	49.83	49.83
October 13, 2025	49	49	49	49	49
October 10, 2025	48.03	48.03	48.03	48.03	48.03
October 09, 2025	49.83	49.83	49.83	49.83	49.83
October 08, 2025	50.42	50.42	50.42	50.42	50.42
October 07, 2025	50.18	50.18	50.18	50.18	50.18
October 06, 2025	50.84	50.84	50.84	50.84	50.84
October 03, 2025	50.86	50.86	50.86	50.86	50.86
October 02, 2025	50.42	50.42	50.42	50.42	50.42
October 01, 2025	50.44	50.44	50.44	50.44	50.44
September 30, 2025	50.17	50.17	50.17	50.17	50.17
September 29, 2025	50.23	50.23	50.23	50.23	50.23
September 26, 2025	50.81	50.81	50.81	50.81	50.81
September 25, 2025	50.27	50.27	50.27	50.27	50.27
September 24, 2025	50.69	50.69	50.69	50.69	50.69
September 23, 2025	50.75	50.75	50.75	50.75	50.75
September 22, 2025	50.78	50.78	50.78	50.78	50.78
September 19, 2025	50.89	50.89	50.89	50.89	50.89
September 18, 2025	51.61	51.61	51.61	51.61	51.61
September 17, 2025	50.73	50.73	50.73	50.73	50.73
September 16, 2025	50.77	50.77	50.77	50.77	50.77
September 15, 2025	50.81	50.81	50.81	50.81	50.81
September 12, 2025	50.9	50.9	50.9	50.9	50.9
September 11, 2025	51.55	51.55	51.55	51.55	51.55
September 10, 2025	50.72	50.72	50.72	50.72	50.72
September 09, 2025	50.72	50.72	50.72	50.72	50.72
September 08, 2025	51.24	51.24	51.24	51.24	51.24
September 05, 2025	51.34	51.34	51.34	51.34	51.34
September 04, 2025	51.24	51.24	51.24	51.24	51.24
September 03, 2025	50.48	50.48	50.48	50.48	50.48
September 02, 2025	50.61	50.61	50.61	50.61	50.61
August 29, 2025	50.95	50.95	50.95	50.95	50.95
August 28, 2025	51.03	51.03	51.03	51.03	51.03
August 27, 2025	51.08	51.08	51.08	51.08	51.08
August 26, 2025	50.68	50.68	50.68	50.68	50.68
August 25, 2025	50.58	50.58	50.58	50.58	50.58
August 22, 2025	50.85	50.85	50.85	50.85	50.85
August 21, 2025	48.75	48.75	48.75	48.75	48.75
August 20, 2025	48.77	48.77	48.77	48.77	48.77
August 19, 2025	49.02	49.02	49.02	49.02	49.02
August 18, 2025	48.91	48.91	48.91	48.91	48.91
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

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