Skip to main content
Dimensional International Small Cap ETF (DFIS)
BATS: DFIS · Real-Time Price · USD
25.76
-0.23 (-0.87%)
Feb 21, 2025, 3:59 PM EST - Market closed

DFIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.0126.0125.7025.7625.76-0.87%277,840
Feb 20, 202525.9326.0025.8425.9925.990.58%407,744
Feb 19, 202525.8625.8925.7525.8425.84-0.92%325,104
Feb 18, 202526.1026.3826.0126.0826.080.40%299,284
Feb 14, 202526.0926.1325.8825.9725.97-204,159
Feb 13, 202525.7925.9825.7225.9725.970.97%256,792
Feb 12, 202525.4825.7425.4025.7225.720.31%355,885
Feb 11, 202525.5325.6825.5125.6425.640.12%225,195
Feb 10, 202525.5925.6425.4925.6125.610.71%148,247
Feb 7, 202525.5925.6425.3425.4325.43-0.43%213,847
Feb 6, 202525.4925.5725.4325.5425.540.47%375,127
Feb 5, 202525.3125.4725.2825.4225.421.03%247,061
Feb 4, 202525.0025.1924.7425.1625.161.17%285,741
Feb 3, 202524.7424.9924.6224.8724.87-1.27%350,750
Jan 31, 202525.3525.4925.1425.1925.19-0.83%258,469
Jan 30, 202525.4125.5125.2625.4025.401.20%219,532
Jan 29, 202525.1225.2225.0325.1025.10-0.12%333,377
Jan 28, 202525.1425.1624.9825.1325.13-0.16%328,347
Jan 27, 202525.1025.1725.0025.1725.170.04%358,702
Jan 24, 202525.1825.2725.1325.1625.160.40%759,012
Jan 23, 202524.9325.0924.8925.0625.060.52%336,300
Jan 22, 202525.0825.0824.9324.9324.93-0.56%1,509,005
Jan 21, 202524.9425.0824.7025.0725.072.08%402,438
Jan 17, 202524.5724.6624.5224.5624.560.45%334,696
Jan 16, 202524.3924.5324.1424.4524.450.16%688,219
Jan 15, 202524.4824.4924.2624.4124.411.67%444,956
Jan 14, 202524.3324.3323.9324.0124.010.38%3,224,515
Jan 13, 202523.8023.9723.7823.9223.92-0.62%389,369
Jan 10, 202524.2524.4724.0024.0724.07-1.23%569,468
Jan 8, 202524.3724.6524.2724.3724.37-0.87%414,682
Jan 7, 202524.8124.9024.5324.5924.59-0.65%253,042
Jan 6, 202524.7624.9024.7024.7524.750.55%376,228
Jan 3, 202524.6024.8724.5024.6124.610.41%262,802
Jan 2, 202524.6124.6624.4124.5124.51-0.18%360,193
Dec 31, 202424.5424.6624.4424.5624.560.14%988,520
Dec 30, 202424.4824.6124.3624.5224.52-0.24%350,206
Dec 27, 202424.5624.6624.4824.5824.58-0.12%416,275
Dec 26, 202424.4224.6424.4224.6124.610.20%455,762
Dec 24, 202424.4624.5624.3524.5624.560.45%322,308
Dec 23, 202424.3324.4524.2124.4524.450.29%568,227
Dec 20, 202424.1124.5324.0824.3824.380.54%349,171
Dec 19, 202424.4224.4224.0924.2524.25-0.08%743,815
Dec 18, 202424.8424.8924.2124.2724.27-2.10%541,926
Dec 17, 202424.8524.9024.7724.7924.79-1.35%594,691
Dec 16, 202425.1325.3025.0925.1324.97-0.55%263,992
Dec 13, 202425.3925.3925.1825.2725.11-0.16%1,007,977
Dec 12, 202425.4625.5325.3125.3125.15-1.13%3,618,790
Dec 11, 202425.6325.6625.5225.6025.430.51%168,691
Dec 10, 202425.5925.5925.4525.4725.31-0.66%152,551
Dec 9, 202425.8225.9225.5925.6425.47-223,481
Dec 6, 202425.7725.7825.5625.6425.47-0.23%482,939
Dec 5, 202425.6825.7625.6125.7025.530.90%335,806
Dec 4, 202425.4726.0625.4125.4725.31-207,908
Dec 3, 202425.4625.5325.3625.4725.310.79%235,744
Dec 2, 202425.3125.3625.1325.2725.11-0.47%170,985
Nov 29, 202425.2425.3925.1325.3925.231.20%100,957
Nov 27, 202425.0125.1924.9825.0924.930.60%280,834
Nov 26, 202424.9924.9924.7824.9424.78-0.32%361,292
Nov 25, 202425.1125.1424.9625.0224.860.24%197,236
Nov 22, 202424.8425.0224.8424.9624.800.65%187,245
Nov 21, 202424.8025.4524.6924.8024.640.04%242,372
Nov 20, 202424.8024.8224.6624.7924.63-0.60%346,963
Nov 19, 202424.7825.0524.7224.9424.78-0.12%410,446
Nov 18, 202424.8224.9924.8124.9724.810.69%386,039
Nov 15, 202424.8224.8824.6824.8024.64-0.04%403,784
Nov 14, 202424.9724.9924.7824.8124.65-0.08%801,859
Nov 13, 202424.9425.1524.7224.8324.67-0.56%229,925
Nov 12, 202425.2625.2624.8124.9724.81-1.58%293,914
Nov 11, 202425.5425.5425.3325.3725.21-0.39%244,280
Nov 8, 202425.5225.6825.3225.4725.31-1.20%219,682
Nov 7, 202425.6525.8225.6025.7825.611.74%213,021
Nov 6, 202425.3025.6025.0725.3425.18-1.52%207,447
Nov 5, 202425.6125.7325.4425.7325.561.18%181,042
Nov 4, 202425.4825.6325.3525.4325.270.28%842,116
Nov 1, 202425.5325.5725.3525.3625.20-0.24%222,407
Oct 31, 202425.4525.4825.1725.4225.26-0.31%795,251
Oct 30, 202425.4325.6725.4325.5025.340.20%180,669
Oct 29, 202425.5325.5525.2825.4525.29-0.74%1,548,500
Oct 28, 202425.5625.6825.5425.6425.470.59%1,478,290
Oct 25, 202425.6525.6525.3925.4925.33-0.43%163,094
Oct 24, 202425.6925.8225.4125.6025.430.20%2,371,626
Oct 23, 202425.6125.7825.4025.5525.39-1.39%338,834
Oct 22, 202425.8626.0225.8325.9125.74-0.37%153,453
Oct 21, 202426.1926.3325.9626.0125.84-1.20%149,147
Oct 18, 202426.2926.5026.1926.3226.150.77%115,317
Oct 17, 202426.2626.4826.1026.1225.95-0.38%207,001
Oct 16, 202426.1826.2526.1526.2226.050.38%188,076
Oct 15, 202426.2626.2926.0526.1225.95-0.38%186,803
Oct 14, 202426.1726.2926.0126.2226.05-0.19%312,508
Oct 11, 202426.1526.3526.1526.2726.100.54%179,938
Oct 10, 202426.0526.3226.0126.1325.96-0.34%225,466
Oct 9, 202426.1226.2626.0326.2226.050.08%242,678
Oct 8, 202426.2426.3926.1126.2026.03-0.30%182,058
Oct 7, 202426.4426.5526.2026.2826.11-1.09%136,789
Oct 4, 202426.4526.5826.3426.5726.400.95%210,743
Oct 3, 202426.2926.5225.6626.3226.15-0.72%138,598
Oct 2, 202426.5226.6526.3726.5126.34-0.70%225,595
Oct 1, 202426.8026.8326.4926.7026.53-0.48%148,506
Sep 30, 202426.8826.9226.6526.8326.660.19%178,198
Sep 27, 202426.9427.0726.7026.7826.61-0.74%195,495