Dimensional ETF Trust - Dimensional International Small Cap Value ETF (DISV) Historical Stock Data
26.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DISV is down -0.08% a day on average. There have been 13 days where Dimensional ETF Trust - Dimensional International Small Cap Value ETF closed green and 17 days where DISV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 26.11 | 26.25 | ↑$0.14 (0.54%) | 26.08 | 26.27 | 657.94K |
| 2025-01-13 | 25.87 | 26.09 | ↑$0.22 (0.83%) | 25.85 | 26.09 | 313.55K |
| 2025-01-10 | 26.27 | 26.11 | ↓$0.16 (-0.61%) | 26.07 | 26.35 | 344.32K |
| 2025-01-08 | 26.47 | 26.56 | ↑$0.09 (0.34%) | 26.36 | 26.57 | 313.54K |
| 2025-01-07 | 26.90 | 26.69 | ↓$0.21 (-0.78%) | 26.66 | 26.95 | 270.56K |
| 2025-01-06 | 26.88 | 26.86 | ↓$0.02 (-0.07%) | 26.80 | 27.03 | 227.86K |
| 2025-01-03 | 26.64 | 26.67 | ↑$0.03 (0.11%) | 26.54 | 27.17 | 231.84K |
| 2025-01-02 | 26.60 | 26.59 | ↓$0.01 (-0.04%) | 26.46 | 26.70 | 354.85K |
| 2024-12-31 | 26.58 | 26.57 | ↓$0.01 (-0.04%) | 26.48 | 26.73 | 465.08K |
| 2024-12-30 | 26.48 | 26.55 | ↑$0.07 (0.26%) | 26.36 | 26.65 | 526.40K |
| 2024-12-27 | 26.54 | 26.58 | ↑$0.04 (0.15%) | 26.48 | 26.65 | 374.94K |
| 2024-12-26 | 26.40 | 26.57 | ↑$0.17 (0.64%) | 26.40 | 26.66 | 330.02K |
| 2024-12-24 | 26.39 | 26.51 | ↑$0.12 (0.45%) | 26.35 | 26.51 | 361.79K |
| 2024-12-23 | 26.24 | 26.41 | ↑$0.17 (0.65%) | 26.15 | 26.42 | 820.93K |
| 2024-12-20 | 26.06 | 26.32 | ↑$0.26 (1.00%) | 26.06 | 26.49 | 729.54K |
| 2024-12-19 | 26.38 | 26.21 | ↓$0.17 (-0.64%) | 26.14 | 26.40 | 799.22K |
| 2024-12-18 | 26.82 | 26.18 | ↓$0.64 (-2.39%) | 26.18 | 27.00 | 546.73K |
| 2024-12-17 | 26.87 | 26.78 | ↓$0.09 (-0.33%) | 26.76 | 26.88 | 340.04K |
| 2024-12-16 | 27.21 | 27.17 | ↓$0.04 (-0.15%) | 27.10 | 27.29 | 414.22K |
| 2024-12-13 | 27.47 | 27.32 | ↓$0.15 (-0.55%) | 27.24 | 27.47 | 309.65K |
| 2024-12-12 | 27.59 | 27.44 | ↓$0.15 (-0.54%) | 27.39 | 27.65 | 244.64K |
| 2024-12-11 | 27.68 | 27.70 | ↑$0.02 (0.07%) | 27.59 | 27.77 | 201.60K |
| 2024-12-10 | 27.68 | 27.58 | ↓$0.10 (-0.36%) | 27.51 | 27.87 | 263.48K |
| 2024-12-09 | 27.79 | 27.68 | ↓$0.11 (-0.38%) | 27.62 | 27.91 | 280.87K |
| 2024-12-06 | 27.82 | 27.57 | ↓$0.25 (-0.90%) | 27.53 | 27.82 | 194.37K |
| 2024-12-05 | 27.70 | 27.67 | ↓$0.03 (-0.11%) | 27.61 | 27.76 | 263.44K |
| 2024-12-04 | 27.50 | 27.47 | ↓$0.04 (-0.13%) | 27.39 | 27.54 | 255.53K |
| 2024-12-03 | 27.43 | 27.49 | ↑$0.06 (0.22%) | 27.36 | 27.54 | 311.49K |
| 2024-12-02 | 27.30 | 27.22 | ↓$0.08 (-0.29%) | 26.89 | 27.33 | 264.32K |
| 2024-11-29 | 27.18 | 27.35 | ↑$0.17 (0.63%) | 27.17 | 27.35 | 107.92K |
Create an account or log in to view more rows.
$DISV lol who sold
$DISV Holding Pattern
$DISV bull trap confirmed
$DISV im in.
$DISV day trade is ok to buy here but sell later
$DISV unstoppable up wow
$DISV HOLDING STRONG FOR ALL OF YOU
$DISV Hedgies
we aren't going anywhere!
$DISV nice
$DISV shorting it