Dimensional Emerging Markets Sustainability Core 1 ETF (DFSE)

DFSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	47.02	47.85	46.69	46.93	-	-1.08%	7,926
Jul 14, 2026	47.17	47.61	47.17	47.44	47.44	1.43%	16,772
Jul 13, 2026	47.13	47.19	46.75	46.77	46.77	-3.34%	13,283
Jul 10, 2026	47.87	48.42	47.87	48.39	48.39	0.66%	11,034
Jul 9, 2026	48.03	48.19	47.65	48.07	48.07	0.94%	36,864
Jul 8, 2026	47.31	47.66	46.87	47.62	47.62	0.43%	40,070
Jul 7, 2026	47.62	47.79	47.21	47.42	47.42	-2.76%	40,406
Jul 6, 2026	48.34	48.91	48.34	48.77	48.77	2.83%	30,410
Jul 2, 2026	48.30	48.30	46.96	47.43	47.43	-0.97%	47,290
Jul 1, 2026	47.90	48.16	47.79	47.89	47.89	-2.02%	18,275
Jun 30, 2026	47.79	48.98	47.79	48.88	48.88	1.44%	16,041
Jun 29, 2026	47.43	48.24	47.40	48.19	48.19	0.43%	35,384
Jun 26, 2026	47.26	48.34	47.26	47.98	47.98	-0.92%	39,306
Jun 25, 2026	49.20	49.20	48.07	48.43	48.43	0.44%	37,920
Jun 24, 2026	48.45	48.48	47.78	48.21	48.21	-0.12%	25,898
Jun 23, 2026	48.58	48.85	48.19	48.27	48.27	-4.79%	39,347
Jun 22, 2026	51.20	51.20	50.77	50.97	50.70	0.10%	25,615
Jun 18, 2026	50.78	51.16	50.63	50.92	50.65	2.66%	28,054
Jun 17, 2026	50.80	50.80	49.53	49.60	49.34	-0.48%	41,451
Jun 16, 2026	50.85	50.86	49.78	49.84	49.58	-1.87%	19,144
Jun 15, 2026	50.43	50.92	50.43	50.79	50.52	2.87%	24,657
Jun 12, 2026	49.25	49.48	49.12	49.37	49.11	0.51%	18,278
Jun 11, 2026	47.86	49.15	47.31	49.12	48.86	3.81%	46,380
Jun 10, 2026	47.97	48.04	47.28	47.32	47.07	-0.45%	18,843
Jun 9, 2026	48.10	48.45	46.70	47.53	47.28	-0.61%	48,925
Jun 8, 2026	48.46	48.46	47.61	47.82	47.57	1.37%	17,468
Jun 5, 2026	47.98	48.24	47.11	47.18	46.93	-5.50%	18,430
Jun 4, 2026	49.36	50.08	49.36	49.92	49.66	-0.43%	23,615
Jun 3, 2026	50.35	50.46	50.00	50.14	49.87	-1.66%	17,705
Jun 2, 2026	50.70	51.14	50.63	50.98	50.71	0.79%	14,734
Jun 1, 2026	50.50	50.77	49.87	50.58	50.32	1.80%	14,023
May 29, 2026	49.86	49.86	49.46	49.68	49.42	-0.09%	27,906
May 28, 2026	49.02	49.96	48.84	49.73	49.47	0.27%	18,539
May 27, 2026	50.09	50.09	49.18	49.60	49.34	-0.78%	47,263
May 26, 2026	49.73	50.08	49.53	49.99	49.72	3.52%	30,690
May 22, 2026	48.03	48.59	48.03	48.28	48.03	0.49%	15,689
May 21, 2026	47.10	48.32	47.10	48.05	47.80	0.59%	19,128
May 20, 2026	46.83	47.85	46.83	47.77	47.52	1.50%	8,009
May 19, 2026	46.75	47.43	46.49	47.06	46.82	-0.79%	32,025
May 18, 2026	48.18	48.18	47.07	47.44	47.19	-0.38%	14,914
May 15, 2026	47.61	47.94	47.45	47.62	47.37	-3.19%	26,381
May 14, 2026	49.06	49.52	48.94	49.19	48.93	-0.02%	14,931
May 13, 2026	49.14	49.41	49.03	49.20	48.94	1.86%	23,912
May 12, 2026	48.22	48.72	47.67	48.30	48.05	-3.19%	33,081
May 11, 2026	49.65	50.08	49.65	49.89	49.63	0.08%	20,653
May 8, 2026	49.47	50.11	49.47	49.85	49.59	2.18%	16,109
May 7, 2026	49.51	49.65	48.78	48.79	48.53	-1.07%	20,708
May 6, 2026	49.50	49.54	49.06	49.32	49.06	2.32%	20,215
May 5, 2026	47.98	48.47	47.98	48.20	47.95	1.76%	18,266
May 4, 2026	47.79	47.92	47.17	47.37	47.12	-0.35%	18,903

Data Source: S&P Global Market Intelligence Last updated: Jul 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 15, 2026

Data Sources Report a data error

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.