Dimensional International Sustainability Core 1 ETF (DFSI)
NYSEARCA: DFSI · Real-Time Price · USD
45.13
+0.43 (0.96%)
Oct 15, 2026, 4:00 PM EDT - Market closed
DFSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 45.05 | 45.14 | 45.05 | 45.13 | 45.13 | 0.96% | 86,964 |
| Oct 14, 2026 | 44.76 | 44.82 | 44.62 | 44.70 | 44.70 | -0.95% | 31,898 |
| Oct 13, 2026 | 45.12 | 45.20 | 44.90 | 45.13 | 45.13 | 0.53% | 40,318 |
| Oct 12, 2026 | 45.11 | 45.13 | 44.86 | 44.89 | 44.89 | -0.28% | 247,113 |
| Oct 9, 2026 | 44.84 | 45.04 | 44.71 | 45.01 | 45.01 | 0.79% | 28,326 |
| Oct 8, 2026 | 44.50 | 44.68 | 44.39 | 44.66 | 44.66 | -0.18% | 43,126 |
| Oct 7, 2026 | 44.68 | 44.85 | 44.61 | 44.74 | 44.74 | -1.02% | 46,782 |
| Oct 6, 2026 | 45.31 | 45.43 | 45.15 | 45.20 | 45.20 | 0.09% | 86,279 |
| Oct 5, 2026 | 44.93 | 45.22 | 44.86 | 45.16 | 45.16 | 0.04% | 73,100 |
| Oct 2, 2026 | 45.12 | 45.29 | 44.96 | 45.14 | 45.14 | 1.03% | 97,355 |
| Oct 1, 2026 | 45.03 | 45.03 | 44.51 | 44.68 | 44.68 | -1.08% | 94,132 |
| Sep 30, 2026 | 45.56 | 45.56 | 45.14 | 45.17 | 45.17 | -0.64% | 74,832 |
| Sep 29, 2026 | 45.63 | 45.63 | 45.17 | 45.46 | 45.46 | -0.49% | 67,710 |
| Sep 28, 2026 | 45.62 | 45.86 | 45.47 | 45.68 | 45.68 | -0.59% | 68,203 |
| Sep 25, 2026 | 45.71 | 45.97 | 45.53 | 45.95 | 45.95 | 0.88% | 61,211 |
| Sep 24, 2026 | 45.52 | 45.63 | 45.23 | 45.55 | 45.55 | -0.36% | 81,795 |
| Sep 23, 2026 | 46.04 | 46.04 | 45.51 | 45.72 | 45.72 | -1.65% | 61,035 |
| Sep 22, 2026 | 46.39 | 46.58 | 46.22 | 46.48 | 46.48 | 0.50% | 51,738 |
| Sep 21, 2026 | 46.35 | 46.48 | 46.19 | 46.43 | 46.25 | 0.89% | 38,462 |
| Sep 18, 2026 | 45.95 | 46.04 | 45.77 | 46.02 | 45.84 | -0.85% | 67,862 |
| Sep 17, 2026 | 46.47 | 46.61 | 46.27 | 46.42 | 46.23 | 1.08% | 52,146 |
| Sep 16, 2026 | 46.21 | 46.45 | 45.67 | 45.92 | 45.74 | -0.28% | 37,227 |
| Sep 15, 2026 | 45.92 | 46.09 | 45.85 | 46.05 | 45.87 | -0.32% | 56,374 |
| Sep 14, 2026 | 46.19 | 46.40 | 46.00 | 46.20 | 46.02 | -0.65% | 162,273 |
| Sep 11, 2026 | 46.57 | 46.59 | 46.37 | 46.50 | 46.32 | 0.78% | 39,210 |
| Sep 10, 2026 | 46.29 | 46.36 | 45.97 | 46.14 | 45.96 | -0.82% | 66,696 |
| Sep 9, 2026 | 46.84 | 46.85 | 46.45 | 46.52 | 46.34 | -1.03% | 52,152 |
| Sep 8, 2026 | 47.26 | 47.48 | 46.98 | 47.01 | 46.82 | -0.88% | 52,285 |
| Sep 4, 2026 | 47.15 | 47.52 | 47.15 | 47.42 | 47.23 | 0.14% | 40,736 |
| Sep 3, 2026 | 47.13 | 47.46 | 47.08 | 47.36 | 47.17 | 1.28% | 41,927 |
| Sep 2, 2026 | 46.70 | 46.80 | 46.49 | 46.76 | 46.57 | 0.51% | 107,469 |
| Sep 1, 2026 | 46.90 | 47.02 | 46.46 | 46.52 | 46.34 | -1.27% | 73,138 |
| Aug 31, 2026 | 47.24 | 47.38 | 46.97 | 47.12 | 46.94 | -0.21% | 47,284 |
| Aug 28, 2026 | 47.71 | 47.96 | 47.15 | 47.22 | 47.03 | -0.51% | 55,208 |
| Aug 27, 2026 | 47.50 | 47.58 | 47.24 | 47.46 | 47.27 | -0.17% | 36,180 |
| Aug 26, 2026 | 47.68 | 47.76 | 47.39 | 47.54 | 47.35 | -0.47% | 32,618 |
| Aug 25, 2026 | 47.62 | 47.77 | 47.57 | 47.77 | 47.58 | 0.88% | 44,083 |
| Aug 24, 2026 | 47.36 | 47.58 | 47.28 | 47.35 | 47.16 | -0.04% | 43,195 |
| Aug 21, 2026 | 47.36 | 47.50 | 47.29 | 47.37 | 47.18 | 0.79% | 39,247 |
| Aug 20, 2026 | 47.04 | 47.13 | 46.93 | 47.00 | 46.82 | -0.38% | 23,428 |
| Aug 19, 2026 | 47.17 | 47.47 | 46.95 | 47.18 | 47.00 | 0.62% | 69,097 |
| Aug 18, 2026 | 47.07 | 47.07 | 46.79 | 46.89 | 46.71 | -1.12% | 40,172 |
| Aug 17, 2026 | 47.51 | 47.65 | 47.32 | 47.42 | 47.23 | -0.26% | 85,298 |
| Aug 14, 2026 | 47.62 | 47.72 | 47.42 | 47.55 | 47.36 | 0.12% | 29,459 |
| Aug 13, 2026 | 47.54 | 47.58 | 47.31 | 47.49 | 47.30 | 0.21% | 48,196 |
| Aug 12, 2026 | 47.50 | 47.61 | 47.28 | 47.39 | 47.20 | 0.37% | 48,292 |
| Aug 11, 2026 | 47.31 | 47.53 | 47.14 | 47.22 | 47.03 | -0.12% | 46,510 |
| Aug 10, 2026 | 47.32 | 47.49 | 47.01 | 47.27 | 47.08 | 0.06% | 41,693 |
| Aug 7, 2026 | 47.41 | 47.83 | 47.24 | 47.24 | 47.05 | 0.72% | 42,781 |
| Aug 6, 2026 | 47.05 | 47.10 | 46.78 | 46.90 | 46.72 | -0.02% | 64,983 |