Dimensional International Small Cap ETF (DFIS)

BATS: DFIS · Real-Time Price · USD

35.92

+0.18 (0.49%)

At close: Oct 15, 2026, 4:00 PM EDT

35.92

0.00 (0.00%)

After-hours: Oct 15, 2026, 4:10 PM EDT

DFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	35.52	35.92	35.49	35.92	35.92	0.49%	433,263
Oct 14, 2026	35.72	35.90	35.61	35.75	35.75	-0.96%	424,816
Oct 13, 2026	36.16	36.16	35.94	36.09	36.09	0.45%	346,002
Oct 12, 2026	36.05	36.05	35.88	35.93	35.93	-0.28%	522,963
Oct 9, 2026	35.99	36.05	35.87	36.03	36.03	0.92%	434,286
Oct 8, 2026	35.51	35.88	35.44	35.70	35.70	-0.34%	387,638
Oct 7, 2026	35.86	35.92	35.73	35.82	35.82	-1.19%	429,552
Oct 6, 2026	36.26	36.36	36.20	36.25	36.25	0.25%	619,830
Oct 5, 2026	36.12	36.23	35.86	36.16	36.16	-0.11%	876,315
Oct 2, 2026	35.96	36.25	35.96	36.20	36.20	1.06%	666,412
Oct 1, 2026	36.06	36.11	35.74	35.82	35.82	-1.13%	511,734
Sep 30, 2026	36.54	36.55	36.21	36.23	36.23	-0.21%	454,315
Sep 29, 2026	36.24	36.42	36.09	36.31	36.31	-0.59%	609,087
Sep 28, 2026	36.40	36.70	36.37	36.52	36.52	-0.63%	595,888
Sep 25, 2026	36.77	36.78	36.49	36.75	36.75	0.93%	562,304
Sep 24, 2026	36.39	36.56	36.21	36.41	36.41	-0.52%	586,711
Sep 23, 2026	36.88	36.88	36.49	36.60	36.60	-1.67%	481,942
Sep 22, 2026	37.28	37.32	37.03	37.22	37.22	0.91%	724,739
Sep 21, 2026	37.04	37.28	36.96	37.07	36.88	0.71%	570,670
Sep 18, 2026	36.83	36.98	36.70	36.81	36.62	-0.51%	431,920
Sep 17, 2026	37.08	37.23	37.00	37.00	36.81	0.82%	642,547
Sep 16, 2026	36.93	37.09	36.48	36.70	36.51	-0.11%	625,442
Sep 15, 2026	36.84	36.84	36.57	36.74	36.55	-	461,980
Sep 14, 2026	36.67	36.95	36.63	36.74	36.55	-1.02%	572,511
Sep 11, 2026	37.10	37.20	37.03	37.12	36.93	0.68%	400,378
Sep 10, 2026	36.89	37.10	36.79	36.87	36.68	-0.99%	403,284
Sep 9, 2026	37.60	37.60	37.21	37.24	37.05	-0.77%	547,339
Sep 8, 2026	37.71	37.71	37.47	37.53	37.34	-0.37%	453,601
Sep 4, 2026	37.52	37.77	37.52	37.67	37.48	0.13%	377,915
Sep 3, 2026	37.62	37.71	37.42	37.62	37.43	1.29%	415,225
Sep 2, 2026	36.90	37.21	36.90	37.14	36.95	0.16%	350,485
Sep 1, 2026	37.36	37.40	37.01	37.08	36.89	-1.20%	420,551
Aug 31, 2026	37.74	37.74	37.45	37.53	37.34	-0.24%	316,404
Aug 28, 2026	38.01	38.05	37.52	37.62	37.43	-0.66%	382,831
Aug 27, 2026	37.84	37.88	37.67	37.87	37.68	0.50%	318,844
Aug 26, 2026	37.79	37.87	37.64	37.68	37.49	-0.30%	365,230
Aug 25, 2026	37.63	37.82	37.63	37.80	37.60	0.92%	343,578
Aug 24, 2026	37.47	37.56	37.38	37.45	37.26	-0.25%	447,890
Aug 21, 2026	37.10	37.62	37.10	37.55	37.36	0.71%	394,097
Aug 20, 2026	37.36	37.40	37.18	37.28	37.09	-0.11%	491,389
Aug 19, 2026	37.09	37.42	37.09	37.32	37.13	0.78%	313,221
Aug 18, 2026	37.31	37.33	36.98	37.03	36.84	-1.10%	331,712
Aug 17, 2026	37.39	37.55	37.36	37.44	37.25	-0.08%	358,550
Aug 14, 2026	37.50	37.65	37.43	37.47	37.28	0.24%	655,917
Aug 13, 2026	37.51	37.51	37.27	37.38	37.19	0.30%	363,259
Aug 12, 2026	37.35	37.48	37.21	37.27	37.08	0.32%	323,031
Aug 11, 2026	37.28	37.28	37.06	37.15	36.96	0.16%	398,350
Aug 10, 2026	37.16	37.16	37.02	37.09	36.90	-0.40%	692,251
Aug 7, 2026	37.06	37.29	37.06	37.24	37.05	1.14%	572,388
Aug 6, 2026	36.84	37.02	36.79	36.82	36.63	-0.11%	568,888