Dimensional Emerging Markets Sustainability Core 1 ETF (DFSE)

DFSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	41.29	41.50	41.26	41.32	-	0.30%	40,569
Sep 12, 2025	41.38	41.57	40.91	41.20	41.20	0.02%	40,068
Sep 11, 2025	40.97	41.33	40.97	41.19	41.19	0.73%	29,539
Sep 10, 2025	40.72	41.15	40.71	40.89	40.89	0.87%	91,792
Sep 9, 2025	40.40	40.97	40.38	40.54	40.54	0.49%	41,462
Sep 8, 2025	40.29	40.75	40.13	40.34	40.34	0.90%	104,240
Sep 5, 2025	40.13	40.55	39.98	39.98	39.98	1.16%	21,195
Sep 4, 2025	39.27	39.68	39.27	39.52	39.52	-0.35%	26,064
Sep 3, 2025	39.42	39.81	39.42	39.66	39.66	0.21%	21,695
Sep 2, 2025	39.07	39.59	38.97	39.58	39.58	-0.30%	21,691
Aug 29, 2025	39.78	39.85	39.56	39.70	39.70	-0.38%	17,251
Aug 28, 2025	39.47	40.07	39.47	39.85	39.85	0.57%	22,666
Aug 27, 2025	39.36	39.91	39.32	39.63	39.63	-0.49%	21,506
Aug 26, 2025	39.97	40.22	39.70	39.82	39.82	-0.28%	77,218
Aug 25, 2025	40.22	40.30	39.88	39.93	39.93	-0.20%	58,441
Aug 22, 2025	39.58	40.35	39.58	40.01	40.01	1.68%	139,782
Aug 21, 2025	39.59	39.68	39.32	39.35	39.35	0.10%	25,111
Aug 20, 2025	39.32	39.61	39.21	39.31	39.31	-0.13%	32,131
Aug 19, 2025	39.52	39.95	39.27	39.36	39.36	-0.86%	23,807
Aug 18, 2025	39.80	39.97	39.70	39.70	39.70	0.92%	12,568
Aug 15, 2025	39.55	39.75	39.26	39.34	39.34	-0.08%	14,192
Aug 14, 2025	39.27	39.57	39.18	39.37	39.37	-0.73%	31,055
Aug 13, 2025	39.79	39.88	39.64	39.66	39.66	0.76%	29,508
Aug 12, 2025	39.01	39.58	39.01	39.36	39.36	1.26%	52,901
Aug 11, 2025	38.90	39.12	38.77	38.87	38.87	-0.56%	36,250
Aug 8, 2025	38.92	39.23	38.80	39.09	39.09	0.15%	29,458
Aug 7, 2025	39.09	39.16	38.91	39.03	39.03	0.39%	16,538
Aug 6, 2025	38.68	39.10	38.63	38.88	38.88	0.72%	28,499
Aug 5, 2025	38.79	38.82	38.55	38.60	38.60	0.57%	22,317
Aug 4, 2025	38.48	39.26	38.37	38.38	38.38	1.16%	38,261
Aug 1, 2025	37.98	38.11	37.76	37.94	37.94	-0.50%	33,579
Jul 31, 2025	38.47	38.52	38.09	38.13	38.13	-0.91%	13,996
Jul 30, 2025	38.57	38.75	38.32	38.48	38.48	-0.70%	53,200
Jul 29, 2025	38.96	38.96	38.75	38.75	38.75	0.26%	34,056
Jul 28, 2025	38.44	38.79	38.44	38.65	38.65	-0.62%	14,781
Jul 25, 2025	38.80	38.98	38.70	38.89	38.89	-0.03%	27,815
Jul 24, 2025	39.10	39.30	38.03	38.90	38.90	-0.84%	21,299
Jul 23, 2025	39.23	39.47	38.94	39.23	39.23	0.93%	40,979
Jul 22, 2025	38.71	39.03	38.71	38.87	38.87	-0.10%	54,275
Jul 21, 2025	38.82	39.06	38.80	38.91	38.91	0.70%	13,172
Jul 18, 2025	38.77	39.20	38.55	38.64	38.64	-0.16%	30,846
Jul 17, 2025	38.70	38.91	38.37	38.70	38.70	0.36%	16,927
Jul 16, 2025	38.50	38.80	38.25	38.56	38.56	0.60%	44,123
Jul 15, 2025	38.63	38.71	38.29	38.33	38.33	0.52%	39,057
Jul 14, 2025	38.26	38.39	38.10	38.13	38.13	0.34%	23,772
Jul 11, 2025	38.26	38.26	37.85	38.00	38.00	-0.34%	39,746
Jul 10, 2025	38.08	38.31	37.81	38.13	38.13	0.13%	23,780
Jul 9, 2025	38.37	38.37	38.01	38.08	38.08	-0.10%	26,318
Jul 8, 2025	37.93	38.24	37.85	38.12	38.12	0.66%	31,020
Jul 7, 2025	37.98	38.12	37.62	37.87	37.87	-1.48%	38,695

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.