Dimensional International Small Cap ETF (DFIS)
BATS: DFIS · Real-Time Price · USD
31.91
+0.14 (0.46%)
At close: Oct 8, 2025, 4:00 PM EDT
31.89
-0.02 (-0.06%)
After-hours: Oct 8, 2025, 4:17 PM EDT
DFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 31.94 | 31.94 | 31.60 | 31.66 | 31.66 | -0.35% | 276,311 |
| Sep 22, 2025 | 31.62 | 31.78 | 31.53 | 31.77 | 31.66 | 0.79% | 326,124 |
| Sep 19, 2025 | 31.62 | 31.62 | 31.43 | 31.52 | 31.41 | -0.51% | 229,460 |
| Sep 18, 2025 | 31.70 | 31.73 | 31.54 | 31.68 | 31.57 | 0.22% | 445,955 |
| Sep 17, 2025 | 31.73 | 31.98 | 31.53 | 31.61 | 31.50 | -0.41% | 472,402 |
| Sep 16, 2025 | 31.78 | 31.90 | 31.65 | 31.74 | 31.63 | - | 239,865 |
| Sep 15, 2025 | 31.69 | 31.86 | 31.60 | 31.74 | 31.63 | 0.63% | 276,457 |
| Sep 12, 2025 | 31.51 | 31.58 | 31.45 | 31.54 | 31.43 | -0.35% | 210,360 |
| Sep 11, 2025 | 31.44 | 31.66 | 31.42 | 31.65 | 31.54 | 1.12% | 201,785 |
| Sep 10, 2025 | 31.42 | 31.42 | 31.22 | 31.30 | 31.19 | -0.03% | 238,525 |
| Sep 9, 2025 | 31.34 | 31.39 | 31.24 | 31.31 | 31.20 | -0.38% | 273,327 |
| Sep 8, 2025 | 31.42 | 31.45 | 31.27 | 31.43 | 31.32 | 0.96% | 402,727 |
| Sep 5, 2025 | 31.25 | 31.29 | 31.00 | 31.13 | 31.02 | 1.04% | 260,005 |
| Sep 4, 2025 | 30.70 | 30.86 | 30.69 | 30.81 | 30.70 | 0.29% | 274,184 |
| Sep 3, 2025 | 30.66 | 30.72 | 30.60 | 30.72 | 30.61 | 0.36% | 307,040 |
| Sep 2, 2025 | 30.42 | 30.67 | 30.27 | 30.61 | 30.50 | -1.19% | 211,730 |
| Aug 29, 2025 | 30.93 | 31.04 | 30.90 | 30.98 | 30.87 | -0.39% | 246,901 |
| Aug 28, 2025 | 31.15 | 31.16 | 31.03 | 31.10 | 30.99 | 0.19% | 372,350 |
| Aug 27, 2025 | 30.91 | 31.05 | 30.81 | 31.04 | 30.93 | -0.29% | 245,235 |
| Aug 26, 2025 | 31.03 | 31.14 | 31.03 | 31.13 | 31.02 | -0.03% | 237,555 |
| Aug 25, 2025 | 31.41 | 31.41 | 31.07 | 31.14 | 31.03 | -0.86% | 235,392 |
| Aug 22, 2025 | 30.98 | 31.43 | 30.93 | 31.41 | 31.30 | 1.95% | 320,357 |
| Aug 21, 2025 | 30.89 | 30.89 | 30.74 | 30.81 | 30.70 | -0.29% | 3,140,335 |
| Aug 20, 2025 | 30.94 | 30.94 | 30.82 | 30.90 | 30.79 | -0.03% | 283,773 |
| Aug 19, 2025 | 31.04 | 31.06 | 30.87 | 30.91 | 30.80 | - | 320,259 |
| Aug 18, 2025 | 30.94 | 30.94 | 30.79 | 30.91 | 30.80 | 0.03% | 260,961 |
| Aug 15, 2025 | 30.98 | 30.98 | 30.84 | 30.90 | 30.79 | 0.37% | 369,404 |
| Aug 14, 2025 | 30.79 | 30.80 | 30.60 | 30.79 | 30.68 | -0.28% | 293,790 |
| Aug 13, 2025 | 30.90 | 30.90 | 30.80 | 30.87 | 30.76 | 0.32% | 301,452 |
| Aug 12, 2025 | 30.61 | 30.78 | 30.40 | 30.77 | 30.66 | 0.95% | 281,353 |
| Aug 11, 2025 | 30.54 | 30.54 | 30.43 | 30.48 | 30.38 | -0.42% | 303,807 |
| Aug 8, 2025 | 30.61 | 30.68 | 30.57 | 30.61 | 30.50 | 0.33% | 442,141 |
| Aug 7, 2025 | 30.69 | 30.69 | 30.39 | 30.51 | 30.41 | 0.56% | 431,121 |
| Aug 6, 2025 | 30.27 | 30.35 | 30.21 | 30.34 | 30.24 | 0.73% | 254,865 |
| Aug 5, 2025 | 30.10 | 30.18 | 30.03 | 30.12 | 30.02 | 0.27% | 388,321 |
| Aug 4, 2025 | 29.97 | 30.04 | 29.94 | 30.04 | 29.94 | 1.13% | 409,661 |
| Aug 1, 2025 | 29.88 | 29.88 | 29.53 | 29.71 | 29.60 | 0.19% | 610,354 |
| Jul 31, 2025 | 29.87 | 29.87 | 29.59 | 29.65 | 29.55 | -0.54% | 441,213 |
| Jul 30, 2025 | 30.00 | 30.06 | 29.69 | 29.81 | 29.71 | -0.91% | 412,028 |
| Jul 29, 2025 | 30.27 | 30.27 | 30.02 | 30.09 | 29.98 | -0.25% | 289,433 |