Dimensional International Small Cap ETF (DFIS)

DFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	35.66	35.77	35.54	35.82	-	1.30%	364,801
Jan 26, 2026	35.52	35.52	35.33	35.36	35.36	0.40%	38,736
Jan 23, 2026	34.89	35.22	34.88	35.22	35.22	0.77%	39,404
Jan 22, 2026	34.79	35.01	34.79	34.95	34.95	1.16%	49,862
Jan 21, 2026	34.37	34.56	34.19	34.55	34.55	1.20%	50,639
Jan 20, 2026	34.15	34.29	34.06	34.14	34.14	-0.67%	520,740
Jan 16, 2026	34.41	34.41	34.19	34.37	34.37	0.41%	36,089
Jan 15, 2026	34.27	34.30	34.13	34.23	34.23	0.29%	37,532
Jan 14, 2026	34.10	34.17	34.03	34.13	34.13	0.50%	34,158
Jan 13, 2026	34.09	34.10	33.90	33.96	33.96	-0.64%	44,628
Jan 12, 2026	34.12	34.20	34.07	34.18	34.18	0.74%	25,009
Jan 9, 2026	33.85	33.97	33.76	33.93	33.93	0.62%	424,667
Jan 8, 2026	33.56	33.73	33.50	33.72	33.72	0.09%	489,053
Jan 7, 2026	33.73	33.75	33.55	33.69	33.69	0.24%	398,469
Jan 6, 2026	33.55	33.63	33.48	33.61	33.61	0.33%	498,881
Jan 5, 2026	33.18	33.51	33.13	33.50	33.50	0.96%	470,604
Jan 2, 2026	33.25	33.25	32.95	33.18	33.18	0.73%	443,687
Dec 31, 2025	33.06	33.06	32.89	32.94	32.94	-0.39%	291,578
Dec 30, 2025	33.16	33.18	33.06	33.07	33.07	0.06%	322,360
Dec 29, 2025	33.04	33.09	32.94	33.05	33.05	-0.24%	332,445
Dec 26, 2025	33.18	33.18	33.01	33.13	33.13	0.24%	506,726
Dec 24, 2025	33.09	33.09	32.93	33.05	33.05	0.18%	225,238
Dec 23, 2025	33.03	33.03	32.86	32.99	32.99	0.46%	359,221
Dec 22, 2025	32.71	32.87	32.59	32.84	32.84	0.95%	589,656
Dec 19, 2025	32.53	32.64	32.50	32.53	32.53	0.49%	615,075
Dec 18, 2025	32.44	32.56	32.30	32.37	32.37	0.59%	471,895
Dec 17, 2025	32.35	32.41	32.16	32.18	32.18	-0.56%	428,129
Dec 16, 2025	32.44	32.48	32.28	32.36	32.36	-0.77%	382,674
Dec 15, 2025	32.74	32.74	32.49	32.61	32.46	0.40%	691,440
Dec 12, 2025	32.65	32.66	32.29	32.48	32.33	-0.15%	368,299
Dec 11, 2025	32.37	32.63	32.32	32.53	32.38	0.61%	405,711
Dec 10, 2025	32.12	32.40	32.01	32.33	32.18	0.76%	530,549
Dec 9, 2025	32.13	32.20	32.05	32.09	31.94	-0.03%	379,915
Dec 8, 2025	32.22	32.29	32.09	32.10	31.95	-0.53%	308,405
Dec 5, 2025	32.31	32.37	32.18	32.27	32.12	0.47%	354,432
Dec 4, 2025	32.20	32.21	32.08	32.12	31.97	0.31%	356,363
Dec 3, 2025	31.91	32.07	31.88	32.02	31.87	0.45%	407,939
Dec 2, 2025	31.94	31.94	31.74	31.88	31.73	-0.20%	372,379
Dec 1, 2025	32.02	32.10	31.93	31.94	31.79	-0.59%	367,552
Nov 28, 2025	31.97	32.14	31.90	32.13	31.98	1.26%	213,469
Nov 26, 2025	31.55	31.80	31.50	31.73	31.58	1.08%	387,173
Nov 25, 2025	31.10	31.43	31.04	31.39	31.24	1.39%	497,057
Nov 24, 2025	30.70	30.98	30.70	30.96	30.82	0.72%	1,928,646
Nov 21, 2025	30.59	30.79	30.43	30.74	30.60	1.29%	1,389,253
Nov 20, 2025	30.96	31.00	30.31	30.35	30.21	-1.27%	507,115
Nov 19, 2025	30.85	30.93	30.59	30.74	30.60	-0.29%	471,374
Nov 18, 2025	30.76	30.86	30.61	30.83	30.69	-0.87%	449,462
Nov 17, 2025	31.28	31.40	30.96	31.10	30.96	-1.02%	401,658
Nov 14, 2025	31.28	31.52	31.21	31.42	31.27	-0.41%	362,163
Nov 13, 2025	31.86	31.86	31.48	31.55	31.40	-0.66%	306,842

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.