Dimensional International Small Cap ETF (DFIS)
BATS: DFIS · Real-Time Price · USD
25.86
-0.33 (-1.26%)
Mar 31, 2025, 3:27 PM EDT - Market open
DFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.74 | 25.78 | 25.66 | 25.73 | - | -1.74% | 59,628 |
| Mar 28, 2025 | 26.39 | 26.39 | 26.13 | 26.19 | 26.19 | -0.80% | 405,926 |
| Mar 27, 2025 | 26.34 | 26.48 | 26.30 | 26.40 | 26.40 | -0.08% | 254,237 |
| Mar 26, 2025 | 26.54 | 26.61 | 26.33 | 26.42 | 26.42 | -0.86% | 360,238 |
| Mar 25, 2025 | 26.64 | 26.71 | 26.56 | 26.65 | 26.65 | 0.64% | 270,105 |
| Mar 24, 2025 | 26.54 | 26.62 | 26.41 | 26.48 | 26.45 | -0.09% | 365,069 |
| Mar 21, 2025 | 26.48 | 26.56 | 26.40 | 26.51 | 26.47 | -0.58% | 152,713 |
| Mar 20, 2025 | 26.54 | 26.71 | 26.40 | 26.66 | 26.63 | -0.78% | 165,196 |
| Mar 19, 2025 | 26.75 | 26.98 | 26.69 | 26.87 | 26.84 | 0.15% | 202,462 |
| Mar 18, 2025 | 26.78 | 27.08 | 26.67 | 26.83 | 26.80 | 0.19% | 204,269 |
| Mar 17, 2025 | 26.55 | 26.82 | 26.33 | 26.78 | 26.75 | 1.17% | 242,383 |
| Mar 14, 2025 | 26.31 | 26.69 | 26.18 | 26.47 | 26.44 | 1.96% | 238,761 |
| Mar 13, 2025 | 26.01 | 26.09 | 25.85 | 25.96 | 25.93 | -0.50% | 304,229 |
| Mar 12, 2025 | 26.10 | 26.18 | 25.97 | 26.09 | 26.06 | 0.50% | 321,943 |
| Mar 11, 2025 | 26.01 | 26.05 | 25.75 | 25.96 | 25.93 | - | 232,314 |
| Mar 10, 2025 | 26.14 | 26.38 | 25.81 | 25.96 | 25.93 | -2.33% | 329,148 |
| Mar 7, 2025 | 26.31 | 26.60 | 26.29 | 26.58 | 26.55 | 1.26% | 222,831 |
| Mar 6, 2025 | 26.28 | 26.51 | 26.22 | 26.25 | 26.22 | -0.27% | 314,653 |
| Mar 5, 2025 | 26.01 | 26.34 | 25.95 | 26.32 | 26.29 | 3.01% | 243,609 |
| Mar 4, 2025 | 25.48 | 25.81 | 25.19 | 25.55 | 25.52 | -0.58% | 308,204 |
| Mar 3, 2025 | 26.14 | 26.14 | 25.56 | 25.70 | 25.67 | 0.98% | 227,349 |
| Feb 28, 2025 | 25.49 | 25.54 | 25.26 | 25.45 | 25.42 | -0.59% | 249,760 |
| Feb 27, 2025 | 25.83 | 25.90 | 25.54 | 25.60 | 25.57 | -0.93% | 213,370 |
| Feb 26, 2025 | 25.92 | 26.05 | 25.79 | 25.84 | 25.81 | -0.23% | 226,090 |
| Feb 25, 2025 | 25.98 | 26.01 | 25.77 | 25.90 | 25.87 | 0.54% | 248,544 |
| Feb 24, 2025 | 25.88 | 26.44 | 25.64 | 25.76 | 25.73 | - | 210,797 |
| Feb 21, 2025 | 26.01 | 26.01 | 25.70 | 25.76 | 25.73 | -0.87% | 277,840 |
| Feb 20, 2025 | 25.93 | 26.00 | 25.84 | 25.99 | 25.95 | 0.58% | 407,744 |
| Feb 19, 2025 | 25.86 | 25.89 | 25.75 | 25.84 | 25.80 | -0.92% | 325,104 |
| Feb 18, 2025 | 26.10 | 26.38 | 26.01 | 26.08 | 26.04 | 0.40% | 299,284 |
| Feb 14, 2025 | 26.09 | 26.13 | 25.88 | 25.97 | 25.94 | - | 204,159 |
| Feb 13, 2025 | 25.79 | 25.98 | 25.72 | 25.97 | 25.94 | 0.97% | 256,792 |
| Feb 12, 2025 | 25.48 | 25.74 | 25.40 | 25.72 | 25.69 | 0.31% | 355,885 |
| Feb 11, 2025 | 25.53 | 25.68 | 25.51 | 25.64 | 25.61 | 0.12% | 225,195 |
| Feb 10, 2025 | 25.59 | 25.64 | 25.49 | 25.61 | 25.58 | 0.71% | 148,247 |
| Feb 7, 2025 | 25.59 | 25.64 | 25.34 | 25.43 | 25.40 | -0.43% | 213,847 |
| Feb 6, 2025 | 25.49 | 25.57 | 25.43 | 25.54 | 25.51 | 0.47% | 375,127 |
| Feb 5, 2025 | 25.31 | 25.47 | 25.28 | 25.42 | 25.39 | 1.03% | 247,061 |
| Feb 4, 2025 | 25.00 | 25.19 | 24.74 | 25.16 | 25.13 | 1.17% | 285,741 |
| Feb 3, 2025 | 24.74 | 24.99 | 24.62 | 24.87 | 24.84 | -1.27% | 350,750 |
| Jan 31, 2025 | 25.35 | 25.49 | 25.14 | 25.19 | 25.16 | -0.83% | 258,469 |
| Jan 30, 2025 | 25.41 | 25.51 | 25.26 | 25.40 | 25.37 | 1.20% | 219,532 |
| Jan 29, 2025 | 25.12 | 25.22 | 25.03 | 25.10 | 25.07 | -0.12% | 333,377 |
| Jan 28, 2025 | 25.14 | 25.16 | 24.98 | 25.13 | 25.10 | -0.16% | 328,347 |
| Jan 27, 2025 | 25.10 | 25.17 | 25.00 | 25.17 | 25.14 | 0.04% | 358,702 |
| Jan 24, 2025 | 25.18 | 25.27 | 25.13 | 25.16 | 25.13 | 0.40% | 759,012 |
| Jan 23, 2025 | 24.93 | 25.09 | 24.89 | 25.06 | 25.03 | 0.52% | 336,300 |
| Jan 22, 2025 | 25.08 | 25.08 | 24.93 | 24.93 | 24.90 | -0.56% | 1,509,005 |
| Jan 21, 2025 | 24.94 | 25.08 | 24.70 | 25.07 | 25.04 | 2.08% | 402,438 |
| Jan 17, 2025 | 24.57 | 24.66 | 24.52 | 24.56 | 24.53 | 0.45% | 334,696 |