Dimensional International Small Cap ETF (DFIS)
BATS: DFIS · Real-Time Price · USD
32.02
+0.15 (0.45%)
At close: Dec 3, 2025, 4:00 PM EST
32.02
0.00 (0.00%)
After-hours: Dec 3, 2025, 6:30 PM EST
DFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 31.91 | 32.03 | 31.88 | 32.02 | 32.02 | 0.45% | 28,077 |
| Dec 2, 2025 | 31.93 | 31.94 | 31.75 | 31.88 | 31.88 | -0.20% | 41,016 |
| Dec 1, 2025 | 32.02 | 32.10 | 31.93 | 31.94 | 31.94 | -0.59% | 367,552 |
| Nov 28, 2025 | 31.97 | 32.14 | 31.90 | 32.13 | 32.13 | 1.26% | 213,469 |
| Nov 26, 2025 | 31.55 | 31.80 | 31.50 | 31.73 | 31.73 | 1.08% | 387,173 |
| Nov 25, 2025 | 31.10 | 31.43 | 31.05 | 31.39 | 31.39 | 1.39% | 46,775 |
| Nov 24, 2025 | 30.70 | 30.98 | 30.70 | 30.96 | 30.96 | 0.72% | 1,928,646 |
| Nov 21, 2025 | 30.59 | 30.79 | 30.43 | 30.74 | 30.74 | 1.29% | 1,389,253 |
| Nov 20, 2025 | 30.96 | 31.00 | 30.31 | 30.35 | 30.35 | -1.27% | 507,115 |
| Nov 19, 2025 | 30.85 | 30.93 | 30.59 | 30.74 | 30.74 | -0.29% | 471,374 |
| Nov 18, 2025 | 30.76 | 30.86 | 30.61 | 30.83 | 30.83 | -0.87% | 449,462 |
| Nov 17, 2025 | 31.28 | 31.40 | 30.96 | 31.10 | 31.10 | -1.02% | 401,658 |
| Nov 14, 2025 | 31.28 | 31.52 | 31.21 | 31.42 | 31.42 | -0.41% | 362,163 |
| Nov 13, 2025 | 31.86 | 31.86 | 31.48 | 31.55 | 31.55 | -0.66% | 306,842 |
| Nov 12, 2025 | 31.63 | 31.81 | 31.61 | 31.76 | 31.76 | 0.57% | 293,897 |
| Nov 11, 2025 | 31.55 | 31.59 | 31.47 | 31.58 | 31.58 | 0.35% | 282,090 |
| Nov 10, 2025 | 31.40 | 31.49 | 31.28 | 31.47 | 31.47 | 1.22% | 485,689 |
| Nov 7, 2025 | 30.85 | 31.09 | 30.73 | 31.09 | 31.09 | 0.65% | 406,876 |
| Nov 6, 2025 | 31.11 | 31.11 | 30.83 | 30.89 | 30.89 | -0.55% | 360,738 |
| Nov 5, 2025 | 30.98 | 31.10 | 30.93 | 31.06 | 31.06 | 0.36% | 466,488 |
| Nov 4, 2025 | 31.10 | 31.12 | 30.91 | 30.95 | 30.95 | -1.46% | 489,876 |
| Nov 3, 2025 | 31.78 | 31.78 | 31.33 | 31.41 | 31.41 | -0.16% | 419,577 |
| Oct 31, 2025 | 31.49 | 31.55 | 31.35 | 31.46 | 31.46 | -0.54% | 2,036,409 |
| Oct 30, 2025 | 31.51 | 31.72 | 31.51 | 31.63 | 31.63 | -0.16% | 400,725 |
| Oct 29, 2025 | 31.96 | 31.96 | 31.48 | 31.68 | 31.68 | -0.81% | 1,293,592 |
| Oct 28, 2025 | 31.92 | 32.05 | 31.85 | 31.94 | 31.94 | -0.65% | 1,035,602 |
| Oct 27, 2025 | 32.23 | 32.23 | 32.07 | 32.15 | 32.15 | 0.22% | 357,640 |
| Oct 24, 2025 | 32.07 | 32.10 | 32.00 | 32.08 | 32.08 | 0.38% | 305,083 |
| Oct 23, 2025 | 31.86 | 32.00 | 31.82 | 31.96 | 31.96 | 1.06% | 1,632,070 |
| Oct 22, 2025 | 31.46 | 31.68 | 31.46 | 31.63 | 31.63 | 0.46% | 6,533,101 |
| Oct 21, 2025 | 31.60 | 31.60 | 31.40 | 31.48 | 31.48 | -1.19% | 272,299 |
| Oct 20, 2025 | 31.73 | 31.87 | 31.71 | 31.86 | 31.86 | 0.82% | 208,957 |
| Oct 17, 2025 | 31.64 | 31.64 | 31.45 | 31.60 | 31.60 | -0.57% | 268,943 |
| Oct 16, 2025 | 31.80 | 31.87 | 31.65 | 31.78 | 31.78 | 0.19% | 438,748 |
| Oct 15, 2025 | 31.72 | 31.77 | 31.51 | 31.72 | 31.72 | 0.67% | 409,086 |
| Oct 14, 2025 | 31.17 | 31.59 | 31.15 | 31.51 | 31.51 | 0.16% | 463,103 |
| Oct 13, 2025 | 31.33 | 31.54 | 31.32 | 31.46 | 31.46 | 1.09% | 402,513 |
| Oct 10, 2025 | 31.48 | 31.56 | 31.12 | 31.12 | 31.12 | -1.80% | 370,640 |
| Oct 9, 2025 | 31.97 | 31.99 | 31.57 | 31.69 | 31.69 | -0.69% | 237,705 |
| Oct 8, 2025 | 31.88 | 31.91 | 31.77 | 31.91 | 31.91 | 0.46% | 261,428 |
| Oct 7, 2025 | 31.94 | 31.97 | 31.72 | 31.77 | 31.77 | -0.73% | 362,738 |
| Oct 6, 2025 | 31.98 | 32.08 | 31.93 | 32.00 | 32.00 | - | 261,592 |
| Oct 3, 2025 | 31.88 | 32.04 | 31.88 | 32.00 | 32.00 | 0.85% | 232,890 |
| Oct 2, 2025 | 31.79 | 31.79 | 31.53 | 31.73 | 31.73 | 0.09% | 203,810 |
| Oct 1, 2025 | 31.68 | 31.76 | 31.60 | 31.70 | 31.70 | 0.22% | 450,075 |
| Sep 30, 2025 | 31.59 | 31.66 | 31.51 | 31.63 | 31.63 | 0.19% | 360,589 |
| Sep 29, 2025 | 31.48 | 31.57 | 31.48 | 31.57 | 31.57 | 0.61% | 348,311 |
| Sep 26, 2025 | 31.30 | 31.38 | 31.23 | 31.38 | 31.38 | 0.64% | 338,690 |
| Sep 25, 2025 | 31.27 | 31.31 | 31.04 | 31.18 | 31.18 | -0.80% | 321,494 |
| Sep 24, 2025 | 31.56 | 31.56 | 31.38 | 31.43 | 31.43 | -0.73% | 388,167 |