Dimensional Emerging Markets Sustainability Core 1 ETF (DFSE)
NYSEARCA: DFSE · Real-Time Price · USD
41.80
+0.23 (0.55%)
At close: Oct 8, 2025, 4:00 PM EDT
41.80
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
DFSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 41.43 | 41.81 | 41.43 | 41.80 | - | 0.55% | 84,316 |
| Oct 7, 2025 | 41.70 | 41.75 | 41.32 | 41.57 | 41.57 | -0.19% | 61,165 |
| Oct 6, 2025 | 41.44 | 41.69 | 41.44 | 41.65 | 41.65 | 0.53% | 29,461 |
| Oct 3, 2025 | 41.69 | 41.74 | 41.42 | 41.43 | 41.43 | 0.09% | 57,227 |
| Oct 2, 2025 | 41.54 | 41.55 | 41.25 | 41.39 | 41.39 | 0.15% | 13,556 |
| Oct 1, 2025 | 41.41 | 41.41 | 41.25 | 41.33 | 41.33 | 0.59% | 23,283 |
| Sep 30, 2025 | 41.22 | 41.22 | 40.84 | 41.09 | 41.09 | 0.51% | 27,806 |
| Sep 29, 2025 | 41.00 | 41.01 | 40.76 | 40.88 | 40.88 | 0.81% | 14,826 |
| Sep 26, 2025 | 40.54 | 40.55 | 40.24 | 40.55 | 40.55 | -0.12% | 21,231 |
| Sep 25, 2025 | 40.62 | 40.82 | 40.45 | 40.60 | 40.60 | -0.81% | 66,657 |
| Sep 24, 2025 | 41.08 | 41.50 | 40.73 | 40.93 | 40.93 | -0.15% | 126,524 |
| Sep 23, 2025 | 41.22 | 41.41 | 40.99 | 40.99 | 40.99 | -1.16% | 38,874 |
| Sep 22, 2025 | 41.14 | 41.83 | 41.14 | 41.47 | 41.16 | 0.34% | 21,243 |
| Sep 19, 2025 | 41.49 | 41.57 | 41.33 | 41.33 | 41.02 | -0.43% | 93,102 |
| Sep 18, 2025 | 41.53 | 41.97 | 41.37 | 41.51 | 41.20 | -0.46% | 38,310 |
| Sep 17, 2025 | 41.62 | 41.88 | 41.51 | 41.70 | 41.39 | 0.39% | 36,285 |
| Sep 16, 2025 | 41.42 | 41.61 | 41.39 | 41.54 | 41.23 | 0.52% | 62,491 |
| Sep 15, 2025 | 41.29 | 41.50 | 41.26 | 41.32 | 41.02 | 0.30% | 40,569 |
| Sep 12, 2025 | 41.38 | 41.57 | 40.91 | 41.20 | 40.90 | 0.02% | 40,068 |
| Sep 11, 2025 | 40.97 | 41.33 | 40.97 | 41.19 | 40.88 | 0.73% | 29,539 |
| Sep 10, 2025 | 40.72 | 41.15 | 40.71 | 40.89 | 40.59 | 0.87% | 91,792 |
| Sep 9, 2025 | 40.40 | 40.97 | 40.38 | 40.54 | 40.24 | 0.49% | 41,462 |
| Sep 8, 2025 | 40.29 | 40.75 | 40.13 | 40.34 | 40.04 | 0.90% | 104,240 |
| Sep 5, 2025 | 40.13 | 40.55 | 39.98 | 39.98 | 39.68 | 1.16% | 21,195 |
| Sep 4, 2025 | 39.27 | 39.68 | 39.27 | 39.52 | 39.23 | -0.35% | 26,064 |
| Sep 3, 2025 | 39.42 | 39.81 | 39.42 | 39.66 | 39.37 | 0.21% | 21,695 |
| Sep 2, 2025 | 39.07 | 39.59 | 38.97 | 39.58 | 39.29 | -0.30% | 21,691 |
| Aug 29, 2025 | 39.78 | 39.85 | 39.56 | 39.70 | 39.41 | -0.38% | 17,251 |
| Aug 28, 2025 | 39.47 | 40.07 | 39.47 | 39.85 | 39.56 | 0.57% | 22,666 |
| Aug 27, 2025 | 39.36 | 39.91 | 39.32 | 39.63 | 39.33 | -0.49% | 21,506 |
| Aug 26, 2025 | 39.97 | 40.22 | 39.70 | 39.82 | 39.53 | -0.28% | 77,218 |
| Aug 25, 2025 | 40.22 | 40.30 | 39.88 | 39.93 | 39.63 | -0.20% | 58,441 |
| Aug 22, 2025 | 39.58 | 40.35 | 39.58 | 40.01 | 39.71 | 1.68% | 139,782 |
| Aug 21, 2025 | 39.59 | 39.68 | 39.32 | 39.35 | 39.06 | 0.10% | 25,111 |
| Aug 20, 2025 | 39.32 | 39.61 | 39.21 | 39.31 | 39.02 | -0.13% | 32,131 |
| Aug 19, 2025 | 39.52 | 39.95 | 39.27 | 39.36 | 39.07 | -0.86% | 23,807 |
| Aug 18, 2025 | 39.80 | 39.97 | 39.70 | 39.70 | 39.41 | 0.92% | 12,568 |
| Aug 15, 2025 | 39.55 | 39.75 | 39.26 | 39.34 | 39.05 | -0.08% | 14,192 |
| Aug 14, 2025 | 39.27 | 39.57 | 39.18 | 39.37 | 39.08 | -0.73% | 31,055 |
| Aug 13, 2025 | 39.79 | 39.88 | 39.64 | 39.66 | 39.36 | 0.76% | 29,508 |
| Aug 12, 2025 | 39.01 | 39.58 | 39.01 | 39.36 | 39.07 | 1.26% | 52,901 |
| Aug 11, 2025 | 38.90 | 39.12 | 38.77 | 38.87 | 38.58 | -0.56% | 36,250 |
| Aug 8, 2025 | 38.92 | 39.23 | 38.80 | 39.09 | 38.80 | 0.15% | 29,458 |
| Aug 7, 2025 | 39.09 | 39.16 | 38.91 | 39.03 | 38.74 | 0.39% | 16,538 |
| Aug 6, 2025 | 38.68 | 39.10 | 38.63 | 38.88 | 38.59 | 0.72% | 28,499 |
| Aug 5, 2025 | 38.79 | 38.82 | 38.55 | 38.60 | 38.31 | 0.57% | 22,317 |
| Aug 4, 2025 | 38.48 | 39.26 | 38.37 | 38.38 | 38.10 | 1.16% | 38,261 |
| Aug 1, 2025 | 37.98 | 38.11 | 37.76 | 37.94 | 37.66 | -0.50% | 33,579 |
| Jul 31, 2025 | 38.47 | 38.52 | 38.09 | 38.13 | 37.85 | -0.91% | 13,996 |
| Jul 30, 2025 | 38.57 | 38.75 | 38.32 | 38.48 | 38.20 | -0.70% | 53,200 |