Dimensional Emerging Markets Sustainability Core 1 ETF (DFSE)

DFSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.62	46.81	46.37	46.72	46.72	-0.68%	30,036
Apr 27, 2026	47.11	47.22	46.98	47.05	47.05	-0.46%	19,404
Apr 24, 2026	46.99	47.42	46.55	47.26	47.26	1.78%	19,907
Apr 23, 2026	46.86	46.94	46.14	46.44	46.43	-1.77%	28,331
Apr 22, 2026	46.86	47.35	46.86	47.27	47.27	1.68%	10,991
Apr 21, 2026	47.02	47.33	46.46	46.49	46.49	-1.36%	25,970
Apr 20, 2026	47.14	47.26	46.93	47.13	47.13	-0.72%	17,134
Apr 17, 2026	47.07	47.99	47.07	47.47	47.47	2.11%	13,879
Apr 16, 2026	46.38	46.73	46.32	46.50	46.49	0.42%	30,740
Apr 15, 2026	45.73	46.35	45.71	46.30	46.30	-0.11%	26,280
Apr 14, 2026	45.86	46.37	45.82	46.35	46.35	1.71%	13,705
Apr 13, 2026	44.66	45.57	44.66	45.57	45.57	1.22%	18,780
Apr 10, 2026	45.41	45.41	44.96	45.02	45.02	0.23%	18,507
Apr 9, 2026	44.52	45.03	44.23	44.92	44.92	-0.17%	16,504
Apr 8, 2026	45.49	45.49	44.58	44.99	44.99	5.43%	14,296
Apr 7, 2026	42.59	42.67	42.02	42.67	42.67	0.36%	25,252
Apr 6, 2026	42.40	42.78	42.31	42.52	42.52	0.48%	32,100
Apr 2, 2026	42.03	42.43	41.94	42.32	42.31	-0.96%	16,703
Apr 1, 2026	42.59	43.17	42.59	42.73	42.72	0.84%	13,644
Mar 31, 2026	41.08	42.42	40.99	42.37	42.37	3.27%	19,022
Mar 30, 2026	41.77	41.77	40.67	41.03	41.03	-0.51%	31,725
Mar 27, 2026	41.33	41.61	41.08	41.24	41.24	-0.57%	26,014
Mar 26, 2026	41.92	42.25	41.42	41.48	41.48	-3.33%	24,793
Mar 25, 2026	43.18	43.18	42.65	42.91	42.91	1.46%	18,118
Mar 24, 2026	41.99	42.54	41.99	42.29	42.29	-1.33%	27,785
Mar 23, 2026	42.72	43.58	42.46	42.86	42.80	2.92%	22,580
Mar 20, 2026	42.40	42.71	41.63	41.64	41.59	-3.37%	22,374
Mar 19, 2026	42.29	43.17	41.98	43.09	43.04	0.32%	19,032
Mar 18, 2026	43.35	43.61	42.96	42.96	42.90	-1.50%	25,110
Mar 17, 2026	43.65	43.96	43.56	43.61	43.55	0.61%	20,870
Mar 16, 2026	43.43	43.78	43.13	43.34	43.29	2.33%	38,674
Mar 13, 2026	43.13	43.18	42.29	42.36	42.31	-0.21%	10,841
Mar 12, 2026	43.41	43.41	42.36	42.45	42.40	-3.26%	35,732
Mar 11, 2026	43.84	43.88	43.47	43.88	43.82	0.60%	24,748
Mar 10, 2026	43.44	44.57	43.22	43.62	43.56	-0.14%	22,566
Mar 9, 2026	42.24	43.78	42.08	43.68	43.62	2.05%	24,630
Mar 6, 2026	42.53	43.18	42.53	42.80	42.75	-0.88%	18,510
Mar 5, 2026	43.55	43.64	42.50	43.18	43.13	-1.71%	30,231
Mar 4, 2026	43.51	44.57	43.20	43.93	43.87	0.75%	27,851
Mar 3, 2026	43.27	44.01	42.27	43.61	43.55	-4.50%	31,651
Mar 2, 2026	45.51	45.94	44.92	45.66	45.60	-1.79%	37,670
Feb 27, 2026	46.15	46.56	46.15	46.49	46.43	0.15%	27,581
Feb 26, 2026	46.95	46.95	46.20	46.42	46.36	-1.56%	20,568
Feb 25, 2026	46.89	47.24	46.89	47.15	47.09	1.15%	29,317
Feb 24, 2026	46.30	46.78	46.25	46.62	46.56	1.19%	25,909
Feb 23, 2026	46.53	46.87	45.92	46.07	46.01	-1.08%	51,982
Feb 20, 2026	46.14	46.60	45.47	46.57	46.51	1.94%	39,523
Feb 19, 2026	45.34	45.70	45.34	45.69	45.63	-0.09%	12,216
Feb 18, 2026	45.85	46.05	45.57	45.73	45.67	-	15,912
Feb 17, 2026	45.37	45.80	45.37	45.73	45.67	0.18%	24,502

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.