Dimensional Emerging Markets Sustainability Core 1 ETF (DFSE)
NYSEARCA: DFSE · Real-Time Price · USD
33.75
-0.69 (-2.00%)
At close: Mar 10, 2025, 3:59 PM
33.71
-0.04 (-0.13%)
Pre-market: Mar 11, 2025, 4:00 AM EST
DFSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 33.69 | 34.04 | 33.53 | 33.75 | 33.75 | -2.00% | 33,075 |
| Mar 7, 2025 | 34.56 | 34.56 | 34.19 | 34.44 | 34.44 | 0.12% | 18,706 |
| Mar 6, 2025 | 34.63 | 34.63 | 34.26 | 34.40 | 34.40 | -0.43% | 24,273 |
| Mar 5, 2025 | 34.14 | 34.64 | 34.14 | 34.55 | 34.55 | 2.64% | 28,010 |
| Mar 4, 2025 | 33.55 | 33.91 | 33.29 | 33.66 | 33.66 | 1.02% | 31,685 |
| Mar 3, 2025 | 33.76 | 33.78 | 33.20 | 33.32 | 33.32 | -0.77% | 42,520 |
| Feb 28, 2025 | 33.44 | 33.58 | 33.35 | 33.58 | 33.58 | -1.61% | 26,688 |
| Feb 27, 2025 | 34.25 | 34.39 | 34.12 | 34.13 | 34.13 | -1.76% | 10,424 |
| Feb 26, 2025 | 34.84 | 34.98 | 34.61 | 34.74 | 34.74 | 0.99% | 18,173 |
| Feb 25, 2025 | 34.96 | 34.96 | 34.37 | 34.40 | 34.40 | -0.26% | 28,180 |
| Feb 24, 2025 | 34.75 | 34.75 | 34.40 | 34.49 | 34.49 | -1.09% | 26,969 |
| Feb 21, 2025 | 35.14 | 35.22 | 34.80 | 34.87 | 34.87 | -0.31% | 18,393 |
| Feb 20, 2025 | 34.96 | 34.98 | 34.82 | 34.98 | 34.98 | 0.89% | 22,273 |
| Feb 19, 2025 | 34.64 | 34.72 | 34.57 | 34.67 | 34.67 | -0.23% | 15,472 |
| Feb 18, 2025 | 34.85 | 34.85 | 34.55 | 34.75 | 34.75 | 0.55% | 30,372 |
| Feb 14, 2025 | 34.56 | 34.56 | 34.42 | 34.56 | 34.56 | 0.49% | 23,936 |
| Feb 13, 2025 | 34.08 | 34.39 | 33.97 | 34.39 | 34.39 | 0.67% | 28,168 |
| Feb 12, 2025 | 33.92 | 34.25 | 33.89 | 34.16 | 34.16 | 0.56% | 39,789 |
| Feb 11, 2025 | 33.85 | 34.06 | 33.85 | 33.97 | 33.97 | -0.53% | 17,418 |
| Feb 10, 2025 | 34.12 | 34.15 | 34.03 | 34.15 | 34.15 | 0.98% | 19,660 |
| Feb 7, 2025 | 34.05 | 34.15 | 33.76 | 33.82 | 33.82 | -0.06% | 19,830 |
| Feb 6, 2025 | 33.70 | 33.85 | 33.67 | 33.84 | 33.84 | 0.66% | 56,600 |
| Feb 5, 2025 | 33.54 | 33.72 | 33.51 | 33.62 | 33.62 | -0.15% | 22,914 |
| Feb 4, 2025 | 33.59 | 33.73 | 33.59 | 33.67 | 33.67 | 1.57% | 23,575 |
| Feb 3, 2025 | 32.81 | 33.27 | 32.81 | 33.15 | 33.15 | -0.63% | 64,843 |
| Jan 31, 2025 | 33.66 | 33.73 | 33.25 | 33.36 | 33.36 | -0.95% | 39,151 |
| Jan 30, 2025 | 33.43 | 33.81 | 33.43 | 33.68 | 33.68 | 1.32% | 18,882 |
| Jan 29, 2025 | 33.33 | 33.43 | 33.15 | 33.24 | 33.24 | - | 44,123 |
| Jan 28, 2025 | 33.11 | 33.30 | 32.87 | 33.24 | 33.24 | 0.67% | 35,464 |
| Jan 27, 2025 | 33.10 | 33.20 | 32.99 | 33.02 | 33.02 | -1.81% | 66,178 |
| Jan 24, 2025 | 33.55 | 33.65 | 33.53 | 33.63 | 33.63 | 0.63% | 26,977 |
| Jan 23, 2025 | 33.36 | 33.53 | 33.31 | 33.42 | 33.42 | 0.09% | 56,942 |
| Jan 22, 2025 | 33.69 | 33.69 | 33.25 | 33.39 | 33.39 | 0.16% | 54,038 |
| Jan 21, 2025 | 33.29 | 33.42 | 33.19 | 33.34 | 33.34 | 0.78% | 72,710 |
| Jan 17, 2025 | 32.89 | 33.18 | 32.89 | 33.08 | 33.08 | 0.90% | 43,476 |
| Jan 16, 2025 | 32.99 | 32.99 | 32.76 | 32.78 | 32.78 | 0.04% | 81,084 |
| Jan 15, 2025 | 32.70 | 32.83 | 32.63 | 32.77 | 32.77 | 0.99% | 154,497 |
| Jan 14, 2025 | 32.42 | 32.48 | 32.34 | 32.45 | 32.45 | 1.15% | 129,886 |
| Jan 13, 2025 | 32.04 | 32.20 | 31.94 | 32.08 | 32.08 | -0.67% | 80,702 |
| Jan 10, 2025 | 33.01 | 33.01 | 32.27 | 32.30 | 32.30 | -2.11% | 33,112 |
| Jan 8, 2025 | 32.93 | 33.03 | 32.89 | 32.99 | 32.99 | -0.51% | 33,645 |
| Jan 7, 2025 | 33.58 | 33.58 | 33.15 | 33.16 | 33.16 | -0.36% | 45,197 |
| Jan 6, 2025 | 33.57 | 33.57 | 33.25 | 33.28 | 33.28 | 0.31% | 27,859 |
| Jan 3, 2025 | 33.10 | 33.23 | 33.00 | 33.18 | 33.18 | 0.51% | 31,972 |
| Jan 2, 2025 | 33.05 | 33.16 | 32.90 | 33.01 | 33.01 | -0.37% | 44,491 |
| Dec 31, 2024 | 33.19 | 33.25 | 33.05 | 33.13 | 33.13 | -0.18% | 35,913 |
| Dec 30, 2024 | 33.18 | 33.28 | 33.03 | 33.19 | 33.19 | -0.66% | 75,182 |
| Dec 27, 2024 | 33.35 | 33.45 | 33.28 | 33.41 | 33.41 | -0.44% | 45,502 |
| Dec 26, 2024 | 33.61 | 33.64 | 33.49 | 33.56 | 33.56 | -0.38% | 34,014 |
| Dec 24, 2024 | 33.53 | 33.70 | 33.50 | 33.69 | 33.69 | 0.32% | 35,451 |