Dimensional International Sustainability Core 1 ETF (DFSI)
NYSEARCA: DFSI · Real-Time Price · USD
41.45
+0.12 (0.29%)
At close: Oct 8, 2025, 4:00 PM EDT
41.45
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
DFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 41.53 | 41.62 | 41.28 | 41.33 | 41.33 | -0.90% | 58,197 |
| Oct 6, 2025 | 41.67 | 41.90 | 41.61 | 41.71 | 41.71 | 0.30% | 50,941 |
| Oct 3, 2025 | 41.54 | 41.65 | 41.48 | 41.58 | 41.58 | 0.65% | 43,831 |
| Oct 2, 2025 | 41.39 | 41.39 | 41.04 | 41.31 | 41.31 | 0.22% | 37,471 |
| Oct 1, 2025 | 41.23 | 41.31 | 41.09 | 41.22 | 41.22 | 0.66% | 55,508 |
| Sep 30, 2025 | 40.86 | 41.04 | 40.76 | 40.95 | 40.95 | 0.27% | 48,646 |
| Sep 29, 2025 | 40.93 | 40.93 | 40.74 | 40.84 | 40.84 | 0.57% | 44,166 |
| Sep 26, 2025 | 40.41 | 40.71 | 40.41 | 40.61 | 40.61 | 0.69% | 63,240 |
| Sep 25, 2025 | 40.44 | 40.44 | 40.18 | 40.33 | 40.33 | -0.88% | 85,761 |
| Sep 24, 2025 | 40.78 | 40.83 | 40.58 | 40.69 | 40.69 | -0.71% | 153,035 |
| Sep 23, 2025 | 41.09 | 41.21 | 40.83 | 40.98 | 40.98 | -0.49% | 56,189 |
| Sep 22, 2025 | 41.08 | 41.22 | 40.90 | 41.18 | 41.03 | 0.39% | 27,350 |
| Sep 19, 2025 | 41.01 | 41.08 | 40.83 | 41.02 | 40.88 | -0.44% | 39,122 |
| Sep 18, 2025 | 41.14 | 41.26 | 40.95 | 41.20 | 41.05 | 0.37% | 66,009 |
| Sep 17, 2025 | 41.34 | 41.34 | 40.94 | 41.05 | 40.90 | -0.51% | 57,643 |
| Sep 16, 2025 | 41.32 | 41.33 | 41.04 | 41.26 | 41.11 | -0.32% | 59,376 |
| Sep 15, 2025 | 41.22 | 41.40 | 41.22 | 41.39 | 41.25 | 0.75% | 30,722 |
| Sep 12, 2025 | 40.90 | 41.15 | 40.90 | 41.09 | 40.94 | -0.25% | 58,289 |
| Sep 11, 2025 | 40.94 | 41.21 | 40.94 | 41.19 | 41.04 | 0.98% | 79,029 |
| Sep 10, 2025 | 40.89 | 40.92 | 40.68 | 40.79 | 40.65 | -0.04% | 46,437 |
| Sep 9, 2025 | 40.72 | 40.96 | 40.65 | 40.81 | 40.66 | 0.02% | 72,349 |
| Sep 8, 2025 | 40.90 | 40.97 | 40.74 | 40.80 | 40.66 | 0.62% | 67,420 |
| Sep 5, 2025 | 40.79 | 40.80 | 40.34 | 40.55 | 40.41 | 0.62% | 43,210 |
| Sep 4, 2025 | 40.08 | 40.35 | 40.08 | 40.30 | 40.16 | 0.74% | 38,469 |
| Sep 3, 2025 | 39.81 | 40.05 | 39.81 | 40.01 | 39.86 | 0.31% | 31,684 |
| Sep 2, 2025 | 39.85 | 39.91 | 39.63 | 39.88 | 39.74 | -1.05% | 138,242 |
| Aug 29, 2025 | 40.36 | 40.40 | 40.24 | 40.30 | 40.16 | -0.60% | 22,937 |
| Aug 28, 2025 | 40.47 | 40.63 | 40.42 | 40.55 | 40.40 | 0.38% | 36,235 |
| Aug 27, 2025 | 40.15 | 40.40 | 40.11 | 40.39 | 40.25 | -0.15% | 44,178 |
| Aug 26, 2025 | 40.35 | 40.48 | 40.33 | 40.45 | 40.31 | 0.07% | 80,176 |
| Aug 25, 2025 | 40.85 | 40.85 | 40.40 | 40.42 | 40.28 | -1.15% | 45,549 |
| Aug 22, 2025 | 40.58 | 41.09 | 40.46 | 40.89 | 40.75 | 1.21% | 69,551 |
| Aug 21, 2025 | 40.50 | 40.50 | 40.23 | 40.40 | 40.26 | -0.42% | 98,223 |
| Aug 20, 2025 | 40.71 | 40.71 | 40.45 | 40.57 | 40.43 | 0.22% | 32,955 |
| Aug 19, 2025 | 40.63 | 40.63 | 40.39 | 40.48 | 40.34 | - | 38,715 |
| Aug 18, 2025 | 40.53 | 40.53 | 40.28 | 40.48 | 40.34 | 0.05% | 29,498 |
| Aug 15, 2025 | 40.58 | 40.58 | 40.34 | 40.46 | 40.32 | 0.30% | 16,848 |
| Aug 14, 2025 | 40.23 | 40.34 | 40.12 | 40.34 | 40.20 | -0.10% | 31,361 |
| Aug 13, 2025 | 40.34 | 40.39 | 40.27 | 40.38 | 40.24 | 0.51% | 61,606 |
| Aug 12, 2025 | 39.92 | 40.18 | 39.78 | 40.18 | 40.03 | 1.09% | 98,979 |
| Aug 11, 2025 | 39.83 | 39.85 | 39.70 | 39.74 | 39.60 | -0.45% | 68,764 |
| Aug 8, 2025 | 39.90 | 39.99 | 39.81 | 39.92 | 39.78 | 0.40% | 56,681 |
| Aug 7, 2025 | 39.96 | 39.96 | 39.62 | 39.76 | 39.62 | 0.65% | 51,822 |
| Aug 6, 2025 | 39.44 | 39.53 | 39.35 | 39.50 | 39.36 | 0.65% | 62,203 |
| Aug 5, 2025 | 39.24 | 39.30 | 39.08 | 39.25 | 39.11 | 0.11% | 45,024 |
| Aug 4, 2025 | 39.06 | 39.21 | 39.06 | 39.21 | 39.07 | 1.23% | 97,309 |
| Aug 1, 2025 | 38.73 | 38.77 | 38.45 | 38.73 | 38.59 | 0.10% | 57,357 |
| Jul 31, 2025 | 39.01 | 39.01 | 38.67 | 38.69 | 38.55 | -0.71% | 25,839 |
| Jul 30, 2025 | 39.21 | 39.36 | 38.88 | 38.97 | 38.83 | -0.93% | 47,981 |
| Jul 29, 2025 | 39.40 | 39.51 | 39.30 | 39.33 | 39.19 | -0.10% | 41,944 |