Nasdaq - Delayed Quote
USD
DFA US Small Cap Value I (DFSVX)
61.91
-0.34
(-0.55%)
At close: October 30 at 8:08:19 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
61.91
61.91
61.91
61.91
61.91
-
Oct 29, 2026
62.25
62.25
62.25
62.25
62.25
-
Oct 28, 2026
61.42
61.42
61.42
61.42
61.42
-
Oct 27, 2026
61.40
61.40
61.40
61.40
61.40
-
Oct 26, 2026
61.26
61.26
61.26
61.26
61.26
-
Oct 23, 2026
61.04
61.04
61.04
61.04
61.04
-
Oct 22, 2026
61.07
61.07
61.07
61.07
61.07
-
Oct 21, 2026
60.37
60.37
60.37
60.37
60.37
-
Oct 20, 2026
60.38
60.38
60.38
60.38
60.38
-
Oct 19, 2026
59.69
59.69
59.69
59.69
59.69
-
Oct 16, 2026
59.99
59.99
59.99
59.99
59.99
-
Oct 15, 2026
60.10
60.10
60.10
60.10
60.10
-
Oct 14, 2026
59.34
59.34
59.34
59.34
59.34
-
Oct 13, 2026
59.96
59.96
59.96
59.96
59.96
-
Oct 12, 2026
59.65
59.65
59.65
59.65
59.65
-
Oct 9, 2026
59.57
59.57
59.57
59.57
59.57
-
Oct 8, 2026
59.87
59.87
59.87
59.87
59.87
-
Oct 7, 2026
59.36
59.36
59.36
59.36
59.36
-
Oct 6, 2026
60.15
60.15
60.15
60.15
60.15
-
Oct 5, 2026
60.21
60.21
60.21
60.21
60.21
-
Oct 2, 2026
60.00
60.00
60.00
60.00
60.00
-
Oct 1, 2026
59.47
59.47
59.47
59.47
59.47
-
Sep 30, 2026
58.90
58.90
58.90
58.90
58.90
-
Sep 29, 2026
59.41
59.41
59.41
59.41
59.41
-
Sep 28, 2026
59.78
59.78
59.78
59.78
59.78
-
Sep 25, 2026
60.27
60.27
60.27
60.27
60.27
-
Sep 24, 2026
0.169
Distribution
Fund distributions shown include income and capital gains
Sep 24, 2026
60.04
60.04
60.04
60.04
60.04
-
Sep 23, 2026
60.32
60.32
60.32
60.32
60.15
-
Sep 22, 2026
60.84
60.84
60.84
60.84
60.67
-
Sep 21, 2026
60.80
60.80
60.80
60.80
60.63
-
Sep 18, 2026
61.05
61.05
61.05
61.05
60.88
-
Sep 17, 2026
61.50
61.50
61.50
61.50
61.33
-
Sep 16, 2026
61.40
61.40
61.40
61.40
61.23
-
Sep 15, 2026
62.10
62.10
62.10
62.10
61.93
-
Sep 14, 2026
62.01
62.01
62.01
62.01
61.84
-
Sep 11, 2026
62.31
62.31
62.31
62.31
62.14
-
Sep 10, 2026
61.95
61.95
61.95
61.95
61.78
-
Sep 9, 2026
62.18
62.18
62.18
62.18
62.01
-
Sep 8, 2026
62.64
62.64
62.64
62.64
62.46
-
Sep 4, 2026
63.39
63.39
63.39
63.39
63.21
-
Sep 3, 2026
63.03
63.03
63.03
63.03
62.85
-
Sep 2, 2026
62.80
62.80
62.80
62.80
62.62
-
Sep 1, 2026
61.88
61.88
61.88
61.88
61.71
-
Aug 31, 2026
62.30
62.30
62.30
62.30
62.13
-
Aug 28, 2026
62.56
62.56
62.56
62.56
62.38
-
Aug 27, 2026
62.69
62.69
62.69
62.69
62.51
-
Aug 26, 2026
62.68
62.68
62.68
62.68
62.50
-
Aug 25, 2026
62.55
62.55
62.55
62.55
62.37
-
Aug 24, 2026
62.63
62.63
62.63
62.63
62.45
-
Aug 21, 2026
63.03
63.03
63.03
63.03
62.85
-
Aug 20, 2026
62.56
62.56
62.56
62.56
62.38
-
Aug 19, 2026
62.99
62.99
62.99
62.99
62.81
-
Aug 18, 2026
63.03
63.03
63.03
63.03
62.85
-
Aug 17, 2026
63.64
63.64
63.64
63.64
63.46
-
Aug 14, 2026
63.88
63.88
63.88
63.88
63.70
-
Aug 13, 2026
63.60
63.60
63.60
63.60
63.42
-
Aug 12, 2026
63.29
63.29
63.29
63.29
63.11
-
Aug 11, 2026
63.13
63.13
63.13
63.13
62.95
-
Aug 10, 2026
62.99
62.99
62.99
62.99
62.81
-
Aug 7, 2026
62.98
62.98
62.98
62.98
62.80
-
Aug 6, 2026
62.78
62.78
62.78
62.78
62.60
-
Aug 5, 2026
63.16
63.16
63.16
63.16
62.98
-
Aug 4, 2026
63.67
63.67
63.67
63.67
63.49
-
Aug 3, 2026
62.88
62.88
62.88
62.88
62.70
-
Jul 31, 2026
62.16
62.16
62.16
62.16
61.99
-
Jul 30, 2026
62.19
62.19
62.19
62.19
62.02
-
Jul 29, 2026
62.24
62.24
62.24
62.24
62.07
-
Jul 28, 2026
62.67
62.67
62.67
62.67
62.49
-
Jul 27, 2026
62.04
62.04
62.04
62.04
61.87
-
Jul 24, 2026
61.91
61.91
61.91
61.91
61.74
-
Jul 23, 2026
61.51
61.51
61.51
61.51
61.34
-
Jul 22, 2026
62.09
62.09
62.09
62.09
61.92
-
Jul 21, 2026
62.00
62.00
62.00
62.00
61.83
-
Jul 20, 2026
61.38
61.38
61.38
61.38
61.21
-
Jul 17, 2026
61.93
61.93
61.93
61.93
61.76
-
Jul 16, 2026
62.42
62.42
62.42
62.42
62.25
-
Jul 15, 2026
61.43
61.43
61.43
61.43
61.26
-
Jul 14, 2026
61.01
61.01
61.01
61.01
60.84
-
Jul 13, 2026
60.93
60.93
60.93
60.93
60.76
-
Jul 10, 2026
60.78
60.78
60.78
60.78
60.61
-
Jul 9, 2026
60.40
60.40
60.40
60.40
60.23
-
Jul 8, 2026
59.86
59.86
59.86
59.86
59.69
-
Jul 7, 2026
60.41
60.41
60.41
60.41
60.24
-
Jul 6, 2026
60.72
60.72
60.72
60.72
60.55
-
Jul 2, 2026
60.58
60.58
60.58
60.58
60.41
-
Jul 1, 2026
60.74
60.74
60.74
60.74
60.57
-
Jun 30, 2026
60.77
60.77
60.77
60.77
60.60
-
Jun 29, 2026
0.267
Distribution
Fund distributions shown include income and capital gains
Jun 29, 2026
60.84
60.84
60.84
60.84
60.67
-
Jun 26, 2026
61.39
61.39
61.39
61.39
60.95
-
Jun 25, 2026
61.02
61.02
61.02
61.02
60.58
-
Jun 24, 2026
60.51
60.51
60.51
60.51
60.08
-
Jun 23, 2026
60.04
60.04
60.04
60.04
59.61
-
Jun 22, 2026
60.11
60.11
60.11
60.11
59.68
-
Jun 18, 2026
59.98
59.98
59.98
59.98
59.55
-
Jun 17, 2026
59.41
59.41
59.41
59.41
58.99
-
Jun 16, 2026
60.45
60.45
60.45
60.45
60.02
-
Jun 15, 2026
60.66
60.66
60.66
60.66
60.23
-
Jun 12, 2026
61.25
61.25
61.25
61.25
60.81
-
Jun 11, 2026
60.60
60.60
60.60
60.60
60.17
-
Jun 10, 2026
59.63
59.63
59.63
59.63
59.20
-
Jun 9, 2026
59.96
59.96
59.96
59.96
59.53
-
Jun 8, 2026
59.52
59.52
59.52
59.52
59.10
-
Jun 5, 2026
59.16
59.16
59.16
59.16
58.74
-
Jun 4, 2026
59.92
59.92
59.92
59.92
59.49
-
Jun 3, 2026
59.33
59.33
59.33
59.33
58.91
-
Jun 2, 2026
59.85
59.85
59.85
59.85
59.42
-
Jun 1, 2026
59.28
59.28
59.28
59.28
58.86
-
May 29, 2026
59.28
59.28
59.28
59.28
58.86
-
May 28, 2026
59.61
59.61
59.61
59.61
59.18
-
May 27, 2026
59.42
59.42
59.42
59.42
59.00
-
May 26, 2026
59.48
59.48
59.48
59.48
59.06
-
May 22, 2026
58.85
58.85
58.85
58.85
58.43
-
May 21, 2026
58.45
58.45
58.45
58.45
58.03
-
May 20, 2026
58.44
58.44
58.44
58.44
58.02
-
May 19, 2026
57.32
57.32
57.32
57.32
56.91
-
May 18, 2026
57.79
57.79
57.79
57.79
57.38
-
May 15, 2026
57.29
57.29
57.29
57.29
56.88
-
May 14, 2026
58.17
58.17
58.17
58.17
57.75
-
May 13, 2026
57.78
57.78
57.78
57.78
57.37
-
May 12, 2026
58.04
58.04
58.04
58.04
57.63
-
May 11, 2026
58.53
58.53
58.53
58.53
58.11
-
May 8, 2026
59.13
59.13
59.13
59.13
58.71
-
May 7, 2026
58.89
58.89
58.89
58.89
58.47
-
May 6, 2026
59.50
59.50
59.50
59.50
59.08
-
May 5, 2026
59.16
59.16
59.16
59.16
58.74
-
May 4, 2026
58.39
58.39
58.39
58.39
57.97
-
May 1, 2026
59.06
59.06
59.06
59.06
58.64
-
Apr 30, 2026
59.15
59.15
59.15
59.15
58.73
-
Apr 29, 2026
58.26
58.26
58.26
58.26
57.84
-
Apr 28, 2026
58.72
58.72
58.72
58.72
58.30
-
Apr 27, 2026
58.73
58.73
58.73
58.73
58.31
-
Apr 24, 2026
58.45
58.45
58.45
58.45
58.03
-
Apr 23, 2026
58.54
58.54
58.54
58.54
58.12
-
Apr 22, 2026
58.32
58.32
58.32
58.32
57.90
-
Apr 21, 2026
58.25
58.25
58.25
58.25
57.83
-
Apr 20, 2026
58.52
58.52
58.52
58.52
58.10
-
Apr 17, 2026
58.20
58.20
58.20
58.20
57.78
-
Apr 16, 2026
57.25
57.25
57.25
57.25
56.84
-
Apr 15, 2026
56.99
56.99
56.99
56.99
56.58
-
Apr 14, 2026
57.23
57.23
57.23
57.23
56.82
-
Apr 13, 2026
57.39
57.39
57.39
57.39
56.98
-
Apr 10, 2026
56.84
56.84
56.84
56.84
56.43
-
Apr 9, 2026
57.14
57.14
57.14
57.14
56.73
-
Apr 8, 2026
56.83
56.83
56.83
56.83
56.42
-
Apr 7, 2026
55.63
55.63
55.63
55.63
55.23
-
Apr 6, 2026
55.59
55.59
55.59
55.59
55.19
-
Apr 2, 2026
55.26
55.26
55.26
55.26
54.87
-
Apr 1, 2026
55.11
55.11
55.11
55.11
54.72
-
Mar 31, 2026
54.97
54.97
54.97
54.97
54.58
-
Mar 30, 2026
0.197
Distribution
Fund distributions shown include income and capital gains
Mar 30, 2026
53.87
53.87
53.87
53.87
53.49
-
Mar 27, 2026
54.37
54.37
54.37
54.37
53.79
-
Mar 26, 2026
55.10
55.10
55.10
55.10
54.51
-
Mar 25, 2026
55.32
55.32
55.32
55.32
54.73
-
Mar 24, 2026
54.87
54.87
54.87
54.87
54.28
-
Mar 23, 2026
54.15
54.15
54.15
54.15
53.57
-
Mar 20, 2026
53.00
53.00
53.00
53.00
52.43
-
Mar 19, 2026
53.69
53.69
53.69
53.69
53.11
-
Mar 18, 2026
53.48
53.48
53.48
53.48
52.91
-
Mar 17, 2026
54.11
54.11
54.11
54.11
53.53
-
Mar 16, 2026
53.69
53.69
53.69
53.69
53.11
-
Mar 13, 2026
53.48
53.48
53.48
53.48
52.91
-
Mar 12, 2026
53.62
53.62
53.62
53.62
53.04
-
Mar 11, 2026
54.42
54.42
54.42
54.42
53.84
-
Mar 10, 2026
54.47
54.47
54.47
54.47
53.89
-
Mar 9, 2026
54.80
54.80
54.80
54.80
54.21
-
Mar 6, 2026
54.76
54.76
54.76
54.76
54.17
-
Mar 5, 2026
55.98
55.98
55.98
55.98
55.38
-
Mar 4, 2026
56.83
56.83
56.83
56.83
56.22
-
Mar 3, 2026
56.56
56.56
56.56
56.56
55.95
-
Mar 2, 2026
57.32
57.32
57.32
57.32
56.70
-
Feb 27, 2026
57.08
57.08
57.08
57.08
56.47
-
Feb 26, 2026
57.85
57.85
57.85
57.85
57.23
-
Feb 25, 2026
57.60
57.60
57.60
57.60
56.98
-
Feb 24, 2026
57.46
57.46
57.46
57.46
56.84
-
Feb 23, 2026
57.03
57.03
57.03
57.03
56.42
-
Feb 20, 2026
58.46
58.46
58.46
58.46
57.83
-
Feb 19, 2026
58.08
58.08
58.08
58.08
57.46
-
Feb 18, 2026
58.22
58.22
58.22
58.22
57.59
-
Feb 17, 2026
57.88
57.88
57.88
57.88
57.26
-
Feb 13, 2026
58.13
58.13
58.13
58.13
57.51
-
Feb 12, 2026
57.63
57.63
57.63
57.63
57.01
-
Feb 11, 2026
58.62
58.62
58.62
58.62
57.99
-
Feb 10, 2026
58.35
58.35
58.35
58.35
57.72
-
Feb 9, 2026
58.39
58.39
58.39
58.39
57.76
-
Feb 6, 2026
58.48
58.48
58.48
58.48
57.85
-
Feb 5, 2026
56.95
56.95
56.95
56.95
56.34
-
Feb 4, 2026
57.50
57.50
57.50
57.50
56.88
-
Feb 3, 2026
56.51
56.51
56.51
56.51
55.90
-
Feb 2, 2026
55.95
55.95
55.95
55.95
55.35
-
Jan 30, 2026
55.21
55.21
55.21
55.21
54.62
-
Jan 29, 2026
55.45
55.45
55.45
55.45
54.85
-
Jan 28, 2026
54.86
54.86
54.86
54.86
54.27
-
Jan 27, 2026
55.09
55.09
55.09
55.09
54.50
-
Jan 26, 2026
55.08
55.08
55.08
55.08
54.49
-
Jan 23, 2026
55.11
55.11
55.11
55.11
54.52
-
Jan 22, 2026
56.02
56.02
56.02
56.02
55.42
-
Jan 21, 2026
55.89
55.89
55.89
55.89
55.29
-
Jan 20, 2026
54.14
54.14
54.14
54.14
53.56
-
Jan 16, 2026
54.91
54.91
54.91
54.91
54.32
-
Jan 15, 2026
55.26
55.26
55.26
55.26
54.67
-
Jan 14, 2026
54.62
54.62
54.62
54.62
54.03
-
Jan 13, 2026
54.25
54.25
54.25
54.25
53.67
-
Jan 12, 2026
54.17
54.17
54.17
54.17
53.59
-
Jan 9, 2026
54.36
54.36
54.36
54.36
53.78
-
Jan 8, 2026
54.08
54.08
54.08
54.08
53.50
-
Jan 7, 2026
53.10
53.10
53.10
53.10
52.53
-
Jan 6, 2026
53.62
53.62
53.62
53.62
53.04
-
Jan 5, 2026
52.93
52.93
52.93
52.93
52.36
-
Jan 2, 2026
52.17
52.17
52.17
52.17
51.61
-
Dec 31, 2025
51.64
51.64
51.64
51.64
51.09
-
Dec 30, 2025
52.11
52.11
52.11
52.11
51.55
-
Dec 29, 2025
52.26
52.26
52.26
52.26
51.70
-
Dec 26, 2025
52.46
52.46
52.46
52.46
51.90
-
Dec 24, 2025
52.48
52.48
52.48
52.48
51.92
-
Dec 23, 2025
52.35
52.35
52.35
52.35
51.79
-
Dec 22, 2025
52.59
52.59
52.59
52.59
52.03
-
Dec 19, 2025
52.36
52.36
52.36
52.36
51.80
-
Dec 18, 2025
52.38
52.38
52.38
52.38
51.82
-
Dec 17, 2025
52.32
52.32
52.32
52.32
51.76
-
Dec 16, 2025
52.26
52.26
52.26
52.26
51.70
-
Dec 15, 2025
0.226
Distribution
Fund distributions shown include income and capital gains
Dec 15, 2025
52.76
52.76
52.76
52.76
52.19
-
Dec 12, 2025
53.08
53.08
53.08
53.08
52.29
-
Dec 11, 2025
53.58
53.58
53.58
53.58
52.78
-
Dec 10, 2025
53.15
53.15
53.15
53.15
52.36
-
Dec 9, 2025
51.80
51.80
51.80
51.80
51.03
-
Dec 8, 2025
51.72
51.72
51.72
51.72
50.95
-
Dec 5, 2025
51.99
51.99
51.99
51.99
51.21
-
Dec 4, 2025
51.98
51.98
51.98
51.98
51.20
-
Dec 3, 2025
52.12
52.12
52.12
52.12
51.34
-
Dec 2, 2025
51.25
51.25
51.25
51.25
50.48
-
Dec 1, 2025
51.35
51.35
51.35
51.35
50.58
-
Nov 28, 2025
51.29
51.29
51.29
51.29
50.52
-
Nov 26, 2025
51.17
51.17
51.17
51.17
50.41
-
Nov 25, 2025
50.91
50.91
50.91
50.91
50.15
-
Nov 24, 2025
49.70
49.70
49.70
49.70
48.96
-
Nov 21, 2025
49.34
49.34
49.34
49.34
48.60
-
Nov 20, 2025
47.81
47.81
47.81
47.81
47.10
-
Nov 19, 2025
48.41
48.41
48.41
48.41
47.69
-
Nov 18, 2025
48.45
48.45
48.45
48.45
47.73
-
Nov 17, 2025
48.15
48.15
48.15
48.15
47.43
-
Nov 14, 2025
49.40
49.40
49.40
49.40
48.66
-
Nov 13, 2025
49.49
49.49
49.49
49.49
48.75
-
Nov 12, 2025
50.09
50.09
50.09
50.09
49.34
-
Nov 11, 2025
49.95
49.95
49.95
49.95
49.20
-
Nov 10, 2025
49.68
49.68
49.68
49.68
48.94
-
Nov 7, 2025
49.37
49.37
49.37
49.37
48.63
-
Nov 6, 2025
48.90
48.90
48.90
48.90
48.17
-
Nov 5, 2025
49.43
49.43
49.43
49.43
48.69
-
Nov 4, 2025
48.99
48.99
48.99
48.99
48.26
-
Nov 3, 2025
49.44
49.44
49.44
49.44
48.70
-
Oct 31, 2025
49.33
49.33
49.33
49.33
48.59
-
