Dimensional International Small Cap ETF (DFIS)
BATS: DFIS · Real-Time Price · USD
29.71
+0.05 (0.19%)
At close: Aug 1, 2025, 4:00 PM
29.71
0.00 (0.00%)
After-hours: Aug 1, 2025, 6:30 PM EDT

Theseus Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202529.8829.8829.5329.7129.710.19%610,354
Jul 31, 202529.8729.8729.5929.6529.65-0.54%441,213
Jul 30, 202530.0030.0629.6929.8129.81-0.91%412,028
Jul 29, 202530.2730.2730.0230.0930.09-0.25%289,433
Jul 28, 202530.3130.3130.0930.1630.16-1.50%293,246
Jul 25, 202530.4530.6230.4030.6230.620.10%293,385
Jul 24, 202530.7130.7430.5930.5930.59-0.71%260,351
Jul 23, 202530.6630.8430.5530.8130.811.58%641,796
Jul 22, 202530.1830.3530.0930.3330.330.73%1,729,217
Jul 21, 202530.0630.2630.0230.1130.110.74%1,575,841
Jul 18, 202530.1730.1729.8629.8929.89-0.07%2,828,385
Jul 17, 202529.7729.9329.7229.9129.910.27%1,311,302
Jul 16, 202529.7629.8529.5929.8329.830.40%764,317
Jul 15, 202530.0030.0029.7029.7129.71-0.97%3,627,650
Jul 14, 202529.9230.0629.9230.0030.00-0.03%629,549
Jul 11, 202530.1030.1129.9430.0130.01-0.60%1,188,986
Jul 10, 202530.1330.2130.0030.1930.19-3,398,934
Jul 9, 202530.1030.1929.9430.1930.190.77%6,414,165
Jul 8, 202529.7530.0429.7129.9629.960.91%1,577,861
Jul 7, 202529.9129.9129.5429.6929.69-1.03%304,960
Jul 3, 202529.9330.0629.9030.0030.000.30%141,905
Jul 2, 202529.6229.9229.6229.9129.910.23%1,846,410
Jul 1, 202529.7429.8929.7429.8429.84-284,444
Jun 30, 202529.7829.8529.6329.8429.840.44%263,430
Jun 27, 202529.8029.8129.5429.7129.710.58%191,839
Jun 26, 202529.4829.5429.3329.5429.541.72%297,584
Jun 25, 202529.1529.1528.9329.0429.040.07%244,302
Jun 24, 202528.9929.1028.8829.0229.02-0.62%176,179
Jun 23, 202528.8029.2528.7829.2028.760.69%304,659
Jun 20, 202529.3329.3328.9829.0028.57-0.55%629,288
Jun 18, 202529.3329.3429.1329.1628.72-504,323
Jun 17, 202529.3829.4429.1229.1628.72-0.92%232,242
Jun 16, 202529.6229.6629.4129.4328.990.38%337,200
Jun 13, 202529.2929.4729.2329.3228.88-1.25%264,578
Jun 12, 202529.6529.6929.5829.6929.250.92%317,252
Jun 11, 202529.5029.5329.3829.4228.980.24%428,670
Jun 10, 202529.4429.4429.2429.3528.910.17%332,880
Jun 9, 202529.3029.3829.2529.3028.860.31%392,232
Jun 6, 202529.3029.3029.1429.2128.77-0.31%379,917
Jun 5, 202529.2829.3929.1829.3028.860.24%364,447
Jun 4, 202529.1529.2729.1229.2328.790.65%315,873
Jun 3, 202528.9929.0428.9029.0428.61-0.79%342,958
Jun 2, 202528.9729.2728.9529.2728.831.49%508,978
May 30, 202528.9028.9028.6528.8428.410.07%531,391
May 29, 202528.9128.9128.6828.8228.390.38%476,574
May 28, 202528.6928.7528.6128.7128.28-0.66%713,660
May 27, 202528.9428.9428.7928.9028.471.33%529,059
May 23, 202528.1028.5228.1028.5228.090.92%250,534
May 22, 202528.1728.3228.1428.2627.84-0.18%714,239
May 21, 202528.5928.5928.2628.3127.89-0.46%564,568