Dimensional Emerging Markets Sustainability Core 1 ETF (DFSE)
NYSEARCA: DFSE · Real-Time Price · USD
33.68
+0.74 (2.25%)
Apr 25, 2025, 4:00 PM EDT - Market closed
DFSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 33.55 | 34.02 | 33.55 | 33.61 | 33.61 | -0.21% | 40,174 |
| Apr 25, 2025 | 33.54 | 33.69 | 33.37 | 33.68 | 33.68 | -0.24% | 19,785 |
| Apr 24, 2025 | 33.44 | 33.76 | 33.44 | 33.76 | 33.76 | 1.23% | 10,803 |
| Apr 23, 2025 | 33.40 | 33.64 | 33.16 | 33.35 | 33.35 | 1.24% | 16,612 |
| Apr 22, 2025 | 33.02 | 33.18 | 32.82 | 32.94 | 32.94 | 1.32% | 18,711 |
| Apr 21, 2025 | 32.58 | 32.89 | 32.22 | 32.51 | 32.51 | -0.25% | 46,177 |
| Apr 17, 2025 | 32.52 | 32.94 | 32.52 | 32.59 | 32.59 | 0.62% | 29,747 |
| Apr 16, 2025 | 32.63 | 32.67 | 32.16 | 32.39 | 32.39 | -0.98% | 75,546 |
| Apr 15, 2025 | 32.87 | 32.87 | 32.50 | 32.71 | 32.71 | 0.47% | 24,680 |
| Apr 14, 2025 | 32.51 | 32.86 | 32.51 | 32.56 | 32.56 | 0.82% | 62,899 |
| Apr 11, 2025 | 31.80 | 32.39 | 31.62 | 32.29 | 32.29 | 2.97% | 32,035 |
| Apr 10, 2025 | 31.75 | 31.75 | 31.00 | 31.36 | 31.36 | -1.47% | 39,476 |
| Apr 9, 2025 | 30.08 | 31.95 | 29.77 | 31.83 | 31.83 | 6.85% | 84,519 |
| Apr 8, 2025 | 30.77 | 30.94 | 29.52 | 29.79 | 29.79 | -2.20% | 135,454 |
| Apr 7, 2025 | 30.16 | 31.41 | 29.90 | 30.46 | 30.46 | -3.59% | 386,618 |
| Apr 4, 2025 | 32.03 | 32.35 | 31.31 | 31.59 | 31.59 | -5.19% | 152,925 |
| Apr 3, 2025 | 33.47 | 33.56 | 33.29 | 33.32 | 33.32 | -2.02% | 44,603 |
| Apr 2, 2025 | 33.84 | 34.28 | 33.81 | 34.01 | 34.01 | 0.43% | 21,604 |
| Apr 1, 2025 | 33.66 | 33.98 | 33.61 | 33.87 | 33.87 | 0.55% | 22,830 |
| Mar 31, 2025 | 33.43 | 33.89 | 33.43 | 33.68 | 33.68 | -0.68% | 26,797 |
| Mar 28, 2025 | 34.14 | 34.28 | 33.82 | 33.91 | 33.91 | -1.82% | 25,112 |
| Mar 27, 2025 | 34.38 | 34.61 | 34.36 | 34.54 | 34.54 | 0.49% | 23,498 |
| Mar 26, 2025 | 34.50 | 34.52 | 34.27 | 34.37 | 34.37 | -0.58% | 21,075 |
| Mar 25, 2025 | 34.59 | 34.63 | 34.46 | 34.57 | 34.57 | -0.55% | 30,789 |
| Mar 24, 2025 | 34.64 | 34.79 | 34.64 | 34.76 | 34.69 | 0.64% | 19,219 |
| Mar 21, 2025 | 34.51 | 34.66 | 34.43 | 34.54 | 34.47 | -0.64% | 25,492 |
| Mar 20, 2025 | 34.61 | 34.95 | 34.59 | 34.76 | 34.69 | -0.88% | 28,871 |
| Mar 19, 2025 | 35.17 | 35.19 | 34.95 | 35.07 | 35.00 | 0.03% | 29,161 |
| Mar 18, 2025 | 34.99 | 35.26 | 34.91 | 35.06 | 34.99 | -0.14% | 19,912 |
| Mar 17, 2025 | 34.63 | 35.40 | 34.42 | 35.11 | 35.04 | 1.48% | 22,288 |
| Mar 14, 2025 | 34.41 | 34.65 | 34.39 | 34.60 | 34.53 | 1.94% | 20,729 |
| Mar 13, 2025 | 33.93 | 34.08 | 33.75 | 33.94 | 33.87 | -0.59% | 51,549 |
| Mar 12, 2025 | 34.20 | 34.20 | 33.90 | 34.14 | 34.07 | 0.41% | 26,735 |
| Mar 11, 2025 | 33.87 | 34.10 | 33.72 | 34.00 | 33.93 | 0.74% | 15,613 |
| Mar 10, 2025 | 33.69 | 34.04 | 33.53 | 33.75 | 33.68 | -2.00% | 33,075 |
| Mar 7, 2025 | 34.56 | 34.56 | 34.19 | 34.44 | 34.37 | 0.12% | 18,706 |
| Mar 6, 2025 | 34.63 | 34.63 | 34.26 | 34.40 | 34.33 | -0.43% | 24,273 |
| Mar 5, 2025 | 34.14 | 34.64 | 34.14 | 34.55 | 34.48 | 2.64% | 28,010 |
| Mar 4, 2025 | 33.55 | 33.91 | 33.29 | 33.66 | 33.59 | 1.02% | 31,685 |
| Mar 3, 2025 | 33.76 | 33.78 | 33.20 | 33.32 | 33.25 | -0.77% | 42,520 |
| Feb 28, 2025 | 33.44 | 33.58 | 33.35 | 33.58 | 33.51 | -1.61% | 26,688 |
| Feb 27, 2025 | 34.25 | 34.39 | 34.12 | 34.13 | 34.06 | -1.76% | 10,424 |
| Feb 26, 2025 | 34.84 | 34.98 | 34.61 | 34.74 | 34.67 | 0.99% | 18,173 |
| Feb 25, 2025 | 34.96 | 34.96 | 34.37 | 34.40 | 34.33 | -0.26% | 28,180 |
| Feb 24, 2025 | 34.75 | 34.75 | 34.40 | 34.49 | 34.42 | -1.09% | 26,969 |
| Feb 21, 2025 | 35.14 | 35.22 | 34.80 | 34.87 | 34.80 | -0.31% | 18,393 |
| Feb 20, 2025 | 34.96 | 34.98 | 34.82 | 34.98 | 34.91 | 0.89% | 22,273 |
| Feb 19, 2025 | 34.64 | 34.72 | 34.57 | 34.67 | 34.60 | -0.23% | 15,472 |
| Feb 18, 2025 | 34.85 | 34.85 | 34.55 | 34.75 | 34.68 | 0.55% | 30,372 |
| Feb 14, 2025 | 34.56 | 34.56 | 34.42 | 34.56 | 34.49 | 0.49% | 23,936 |