Dimensional International Sustainability Core 1 ETF (DFSI)
NYSEARCA: DFSI · Real-Time Price · USD
46.02
-0.40 (-0.86%)
At close: Sep 18, 2026, 4:00 PM EDT
45.55
-0.47 (-1.02%)
After-hours: Sep 18, 2026, 8:00 PM EDT
DFSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 45.95 | 46.04 | 45.77 | 46.02 | 46.02 | -0.85% | 63,858 |
| Sep 17, 2026 | 46.47 | 46.61 | 46.27 | 46.42 | 46.42 | 1.08% | 48,834 |
| Sep 16, 2026 | 46.21 | 46.45 | 45.67 | 45.92 | 45.92 | -0.28% | 37,224 |
| Sep 15, 2026 | 45.92 | 46.09 | 45.85 | 46.05 | 46.05 | -0.32% | 52,491 |
| Sep 14, 2026 | 46.19 | 46.40 | 46.00 | 46.20 | 46.20 | -0.65% | 162,272 |
| Sep 11, 2026 | 46.57 | 46.59 | 46.37 | 46.50 | 46.50 | 0.78% | 39,208 |
| Sep 10, 2026 | 46.29 | 46.36 | 45.97 | 46.14 | 46.14 | -0.82% | 66,694 |
| Sep 9, 2026 | 46.84 | 46.85 | 46.45 | 46.52 | 46.52 | -1.03% | 52,150 |
| Sep 8, 2026 | 47.26 | 47.48 | 46.98 | 47.01 | 47.01 | -0.88% | 51,252 |
| Sep 4, 2026 | 47.15 | 47.52 | 47.15 | 47.42 | 47.42 | 0.14% | 38,676 |
| Sep 3, 2026 | 47.13 | 47.46 | 47.08 | 47.36 | 47.36 | 1.28% | 41,408 |
| Sep 2, 2026 | 46.70 | 46.80 | 46.49 | 46.76 | 46.76 | 0.51% | 107,466 |
| Sep 1, 2026 | 46.90 | 47.02 | 46.46 | 46.52 | 46.52 | -1.27% | 73,138 |
| Aug 31, 2026 | 47.24 | 47.38 | 46.97 | 47.12 | 47.12 | -0.21% | 47,284 |
| Aug 28, 2026 | 47.71 | 47.96 | 47.15 | 47.22 | 47.22 | -0.51% | 55,207 |
| Aug 27, 2026 | 47.50 | 47.58 | 47.24 | 47.46 | 47.46 | -0.17% | 36,180 |
| Aug 26, 2026 | 47.68 | 47.76 | 47.39 | 47.54 | 47.54 | -0.47% | 32,617 |
| Aug 25, 2026 | 47.62 | 47.77 | 47.57 | 47.77 | 47.77 | 0.88% | 44,083 |
| Aug 24, 2026 | 47.36 | 47.58 | 47.28 | 47.35 | 47.35 | -0.04% | 43,194 |
| Aug 21, 2026 | 47.36 | 47.50 | 47.29 | 47.37 | 47.37 | 0.79% | 39,247 |
| Aug 20, 2026 | 47.04 | 47.13 | 46.93 | 47.00 | 47.00 | -0.38% | 23,427 |
| Aug 19, 2026 | 47.17 | 47.47 | 46.95 | 47.18 | 47.18 | 0.62% | 69,097 |
| Aug 18, 2026 | 47.07 | 47.07 | 46.79 | 46.89 | 46.89 | -1.12% | 40,172 |
| Aug 17, 2026 | 47.51 | 47.65 | 47.32 | 47.42 | 47.42 | -0.26% | 85,298 |
| Aug 14, 2026 | 47.62 | 47.72 | 47.42 | 47.55 | 47.55 | 0.12% | 29,459 |
| Aug 13, 2026 | 47.54 | 47.58 | 47.31 | 47.49 | 47.49 | 0.21% | 48,195 |
| Aug 12, 2026 | 47.50 | 47.61 | 47.28 | 47.39 | 47.39 | 0.37% | 48,292 |
| Aug 11, 2026 | 47.31 | 47.53 | 47.14 | 47.22 | 47.22 | -0.12% | 46,510 |
| Aug 10, 2026 | 47.32 | 47.49 | 47.01 | 47.27 | 47.27 | 0.06% | 41,692 |
| Aug 7, 2026 | 47.41 | 47.83 | 47.24 | 47.24 | 47.24 | 0.72% | 42,780 |
| Aug 6, 2026 | 47.05 | 47.10 | 46.78 | 46.90 | 46.90 | -0.02% | 64,983 |
| Aug 5, 2026 | 46.97 | 47.05 | 46.82 | 46.91 | 46.91 | 0.64% | 29,501 |
| Aug 4, 2026 | 46.43 | 46.76 | 46.33 | 46.61 | 46.61 | 0.89% | 42,367 |
| Aug 3, 2026 | 46.30 | 46.31 | 45.91 | 46.20 | 46.20 | 0.57% | 49,727 |
| Jul 31, 2026 | 45.79 | 46.18 | 45.52 | 45.94 | 45.94 | -0.61% | 70,435 |
| Jul 30, 2026 | 45.77 | 46.40 | 45.77 | 46.22 | 46.22 | 2.28% | 54,618 |
| Jul 29, 2026 | 45.43 | 45.81 | 45.14 | 45.19 | 45.19 | -0.68% | 107,540 |
| Jul 28, 2026 | 45.25 | 45.60 | 45.03 | 45.50 | 45.50 | 0.18% | 22,956 |
| Jul 27, 2026 | 45.55 | 45.75 | 45.13 | 45.42 | 45.42 | 0.72% | 32,158 |
| Jul 24, 2026 | 45.05 | 45.30 | 44.99 | 45.10 | 45.10 | 0.39% | 54,746 |
| Jul 23, 2026 | 44.71 | 44.93 | 44.71 | 44.92 | 44.92 | -1.06% | 44,789 |
| Jul 22, 2026 | 45.50 | 45.56 | 45.33 | 45.40 | 45.40 | 0.15% | 45,064 |
| Jul 21, 2026 | 45.37 | 45.41 | 45.00 | 45.33 | 45.33 | 0.78% | 43,788 |
| Jul 20, 2026 | 45.20 | 45.20 | 44.78 | 44.98 | 44.98 | -0.42% | 46,473 |
| Jul 17, 2026 | 45.00 | 45.35 | 44.94 | 45.17 | 45.17 | -0.48% | 38,596 |
| Jul 16, 2026 | 45.36 | 45.53 | 45.15 | 45.39 | 45.39 | -0.61% | 48,530 |
| Jul 15, 2026 | 45.35 | 45.72 | 45.23 | 45.67 | 45.67 | 0.84% | 26,509 |
| Jul 14, 2026 | 45.39 | 45.53 | 45.26 | 45.29 | 45.29 | 0.64% | 45,244 |
| Jul 13, 2026 | 45.26 | 45.28 | 44.91 | 45.00 | 45.00 | -0.99% | 47,281 |
| Jul 10, 2026 | 45.29 | 45.57 | 45.03 | 45.45 | 45.45 | 0.58% | 39,035 |