Dimensional Emerging Markets Sustainability Core 1 ETF (DFSE)

DFSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	43.13	43.18	42.29	42.36	42.36	-0.21%	10,841
Mar 12, 2026	43.41	43.41	42.36	42.45	42.45	-3.26%	35,732
Mar 11, 2026	43.84	43.88	43.47	43.88	43.88	0.60%	24,748
Mar 10, 2026	43.44	44.57	43.22	43.62	43.62	-0.14%	22,566
Mar 9, 2026	42.24	43.78	42.08	43.68	43.68	2.05%	24,630
Mar 6, 2026	42.53	43.18	42.53	42.80	42.80	-0.88%	18,510
Mar 5, 2026	43.55	43.64	42.50	43.18	43.18	-1.71%	30,231
Mar 4, 2026	43.51	44.57	43.20	43.93	43.93	0.75%	27,851
Mar 3, 2026	43.27	44.01	42.27	43.61	43.60	-4.50%	31,356
Mar 2, 2026	45.51	45.94	44.92	45.66	45.66	-1.79%	37,670
Feb 27, 2026	46.15	46.56	46.15	46.49	46.49	0.15%	27,581
Feb 26, 2026	46.95	46.95	46.20	46.42	46.42	-1.56%	20,568
Feb 25, 2026	46.89	47.24	46.89	47.15	47.15	1.15%	29,317
Feb 24, 2026	46.30	46.78	46.25	46.62	46.62	1.19%	25,909
Feb 23, 2026	46.53	46.87	45.92	46.07	46.07	-1.08%	51,982
Feb 20, 2026	46.14	46.60	45.47	46.57	46.57	1.94%	39,523
Feb 19, 2026	45.34	45.70	45.34	45.69	45.69	-0.09%	12,216
Feb 18, 2026	45.85	46.05	45.57	45.73	45.73	-	15,912
Feb 17, 2026	45.37	45.80	45.37	45.73	45.73	0.18%	24,502
Feb 13, 2026	45.66	45.71	45.13	45.65	45.65	0.47%	24,081
Feb 12, 2026	46.33	46.33	45.30	45.43	45.43	-1.31%	16,771
Feb 11, 2026	45.69	46.13	45.67	46.04	46.04	1.59%	19,817
Feb 10, 2026	45.25	45.55	45.25	45.32	45.32	-0.12%	40,401
Feb 9, 2026	44.88	46.32	44.74	45.37	45.37	0.93%	26,289
Feb 6, 2026	44.47	45.01	44.47	44.95	44.95	2.19%	15,953
Feb 5, 2026	44.06	44.38	43.86	43.99	43.99	-0.63%	27,572
Feb 4, 2026	45.08	45.08	43.97	44.26	44.26	-0.74%	33,923
Feb 3, 2026	44.72	44.82	44.18	44.59	44.59	0.35%	31,678
Feb 2, 2026	43.71	44.55	43.71	44.43	44.43	0.17%	18,880
Jan 30, 2026	44.61	44.81	44.16	44.36	44.36	-1.36%	18,195
Jan 29, 2026	45.35	45.35	44.65	44.97	44.97	-0.62%	17,794
Jan 28, 2026	45.22	45.37	44.83	45.25	45.25	0.56%	21,201
Jan 27, 2026	44.75	45.03	44.58	45.00	45.00	1.75%	29,193
Jan 26, 2026	44.35	44.44	44.19	44.23	44.23	0.17%	25,650
Jan 23, 2026	43.73	44.24	43.70	44.15	44.15	0.56%	30,874
Jan 22, 2026	43.91	44.19	43.80	43.90	43.90	0.88%	56,591
Jan 21, 2026	43.22	43.88	43.22	43.52	43.52	1.42%	38,923
Jan 20, 2026	43.11	43.42	42.86	42.91	42.91	-0.85%	31,037
Jan 16, 2026	43.05	43.53	43.05	43.28	43.28	-0.38%	21,889
Jan 15, 2026	43.32	43.71	43.32	43.45	43.45	0.61%	20,845
Jan 14, 2026	43.36	43.49	42.98	43.18	43.18	0.30%	19,846
Jan 13, 2026	43.32	43.35	43.00	43.05	43.05	-0.81%	61,699
Jan 12, 2026	42.93	44.45	42.93	43.40	43.40	1.24%	37,292
Jan 9, 2026	42.64	43.14	42.64	42.87	42.87	0.55%	35,818
Jan 8, 2026	42.62	44.21	42.45	42.63	42.63	-0.28%	30,373
Jan 7, 2026	42.64	42.91	42.64	42.75	42.75	-0.52%	19,833
Jan 6, 2026	43.17	43.17	42.88	42.98	42.97	0.62%	20,005
Jan 5, 2026	42.53	42.85	42.45	42.71	42.71	0.73%	56,458
Jan 2, 2026	42.20	42.42	42.11	42.40	42.40	2.22%	29,699
Dec 31, 2025	41.61	41.93	41.31	41.48	41.48	-0.27%	79,447

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.