Dimensional US Sustainability Core 1 ETF (DFSU)
NYSEARCA: DFSU · Real-Time Price · USD
37.38
-0.06 (-0.16%)
Oct 25, 2024, 3:59 PM EDT - Market closed
DFSU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 37.46 | 37.50 | 37.27 | 37.44 | 37.44 | 0.11% | 60,177 |
Oct 23, 2024 | 37.56 | 37.62 | 37.16 | 37.40 | 37.40 | -0.85% | 75,372 |
Oct 22, 2024 | 37.66 | 37.78 | 37.61 | 37.72 | 37.72 | -0.40% | 68,767 |
Oct 21, 2024 | 37.95 | 37.98 | 37.71 | 37.87 | 37.87 | -0.34% | 109,637 |
Oct 18, 2024 | 38.03 | 38.06 | 37.93 | 38.00 | 38.00 | 0.16% | 31,639 |
Oct 17, 2024 | 38.06 | 38.06 | 37.88 | 37.94 | 37.94 | 0.13% | 84,492 |
Oct 16, 2024 | 37.81 | 37.96 | 37.72 | 37.89 | 37.89 | 0.58% | 70,398 |
Oct 15, 2024 | 37.91 | 37.98 | 37.65 | 37.67 | 37.67 | -0.69% | 118,511 |
Oct 14, 2024 | 37.71 | 37.99 | 37.71 | 37.93 | 37.93 | 0.80% | 100,859 |
Oct 11, 2024 | 37.30 | 37.68 | 37.30 | 37.63 | 37.63 | 0.83% | 111,291 |
Oct 10, 2024 | 37.23 | 37.38 | 37.21 | 37.32 | 37.32 | -0.13% | 64,303 |
Oct 9, 2024 | 37.12 | 37.43 | 37.10 | 37.37 | 37.37 | 0.65% | 128,135 |
Oct 8, 2024 | 36.95 | 37.17 | 36.92 | 37.13 | 37.13 | 0.84% | 42,918 |
Oct 7, 2024 | 37.06 | 37.06 | 36.72 | 36.82 | 36.82 | -0.91% | 57,266 |
Oct 4, 2024 | 37.09 | 37.16 | 36.86 | 37.16 | 37.16 | 0.98% | 93,019 |
Oct 3, 2024 | 36.72 | 36.87 | 36.66 | 36.80 | 36.80 | -0.08% | 89,816 |
Oct 2, 2024 | 36.85 | 36.93 | 36.66 | 36.83 | 36.83 | -0.11% | 462,021 |
Oct 1, 2024 | 37.28 | 37.28 | 36.70 | 36.87 | 36.87 | -0.83% | 131,027 |
Sep 30, 2024 | 37.03 | 37.24 | 36.86 | 37.18 | 37.18 | 0.32% | 75,178 |
Sep 27, 2024 | 37.17 | 37.25 | 37.01 | 37.06 | 37.06 | -0.05% | 129,900 |
Sep 26, 2024 | 37.18 | 37.23 | 36.98 | 37.08 | 37.08 | 0.62% | 59,058 |
Sep 25, 2024 | 36.99 | 37.02 | 36.81 | 36.85 | 36.85 | -0.41% | 163,551 |
Sep 24, 2024 | 37.06 | 37.06 | 36.80 | 37.00 | 37.00 | 0.19% | 125,652 |
Sep 23, 2024 | 36.93 | 36.96 | 36.82 | 36.93 | 36.93 | 0.35% | 59,087 |
Sep 20, 2024 | 36.85 | 36.91 | 36.73 | 36.80 | 36.80 | -0.49% | 41,244 |
Sep 19, 2024 | 36.94 | 37.08 | 36.79 | 36.98 | 36.98 | 1.93% | 234,880 |
Sep 18, 2024 | 36.42 | 36.73 | 36.27 | 36.28 | 36.28 | -0.19% | 124,304 |
Sep 17, 2024 | 36.45 | 36.58 | 36.25 | 36.35 | 36.35 | -0.22% | 179,048 |
Sep 16, 2024 | 36.28 | 36.43 | 36.21 | 36.43 | 36.34 | 0.44% | 51,292 |
Sep 13, 2024 | 36.09 | 36.36 | 36.09 | 36.27 | 36.18 | 0.86% | 88,728 |
Sep 12, 2024 | 35.69 | 36.02 | 35.56 | 35.96 | 35.87 | 0.84% | 60,419 |
Sep 11, 2024 | 35.19 | 35.68 | 34.76 | 35.66 | 35.57 | 0.93% | 69,318 |
Sep 10, 2024 | 35.27 | 35.34 | 35.00 | 35.33 | 35.24 | 0.28% | 55,125 |
Sep 9, 2024 | 35.18 | 35.38 | 35.12 | 35.23 | 35.14 | 0.97% | 66,984 |
Sep 6, 2024 | 35.53 | 35.55 | 34.89 | 34.89 | 34.81 | -1.64% | 88,187 |
Sep 5, 2024 | 35.68 | 35.73 | 35.41 | 35.47 | 35.38 | -0.61% | 141,687 |
Sep 4, 2024 | 35.63 | 35.88 | 35.55 | 35.69 | 35.60 | -0.23% | 73,064 |
Sep 3, 2024 | 36.35 | 36.35 | 35.67 | 35.77 | 35.68 | -2.29% | 75,247 |
Aug 30, 2024 | 36.42 | 36.61 | 36.19 | 36.61 | 36.52 | 0.94% | 117,241 |
Aug 29, 2024 | 36.41 | 36.60 | 36.22 | 36.27 | 36.18 | 0.11% | 100,992 |
Aug 28, 2024 | 36.37 | 36.42 | 36.04 | 36.23 | 36.14 | -0.55% | 68,215 |
Aug 27, 2024 | 36.29 | 36.50 | 36.26 | 36.43 | 36.34 | - | 139,369 |
Aug 26, 2024 | 36.60 | 36.61 | 36.38 | 36.43 | 36.34 | -0.22% | 60,780 |
Aug 23, 2024 | 36.26 | 36.55 | 36.26 | 36.51 | 36.42 | 1.42% | 35,389 |
Aug 22, 2024 | 36.40 | 36.48 | 35.95 | 36.00 | 35.91 | -0.83% | 79,100 |
Aug 21, 2024 | 36.15 | 36.30 | 36.11 | 36.30 | 36.21 | 0.78% | 65,170 |
Aug 20, 2024 | 36.16 | 36.20 | 35.98 | 36.02 | 35.93 | -0.45% | 165,328 |
Aug 19, 2024 | 35.88 | 36.18 | 35.81 | 36.18 | 36.09 | 0.92% | 86,916 |
Aug 16, 2024 | 35.69 | 35.89 | 35.69 | 35.85 | 35.76 | 0.36% | 75,645 |
Aug 15, 2024 | 35.64 | 35.79 | 35.52 | 35.72 | 35.63 | 1.74% | 75,476 |
Aug 14, 2024 | 35.15 | 35.17 | 34.93 | 35.11 | 35.02 | 0.34% | 86,088 |
Aug 13, 2024 | 34.74 | 35.01 | 34.70 | 34.99 | 34.90 | 1.72% | 38,682 |
Aug 12, 2024 | 34.53 | 34.61 | 34.36 | 34.40 | 34.32 | -0.26% | 50,592 |
Aug 9, 2024 | 34.37 | 34.55 | 34.25 | 34.49 | 34.41 | 0.41% | 59,878 |
Aug 8, 2024 | 33.95 | 34.37 | 33.86 | 34.35 | 34.27 | 2.42% | 49,542 |
Aug 7, 2024 | 34.35 | 34.37 | 33.54 | 33.54 | 33.46 | -0.92% | 82,657 |
Aug 6, 2024 | 33.64 | 34.34 | 33.62 | 33.85 | 33.77 | 0.80% | 157,608 |
Aug 5, 2024 | 33.16 | 33.90 | 33.11 | 33.58 | 33.50 | -2.78% | 128,615 |
Aug 2, 2024 | 34.77 | 34.77 | 34.25 | 34.54 | 34.46 | -2.18% | 126,095 |
Aug 1, 2024 | 36.14 | 36.14 | 35.07 | 35.31 | 35.22 | -1.67% | 47,015 |
Jul 31, 2024 | 35.86 | 36.20 | 35.81 | 35.91 | 35.82 | 1.33% | 51,254 |
Jul 30, 2024 | 35.67 | 35.67 | 35.29 | 35.44 | 35.35 | -0.17% | 42,798 |
Jul 29, 2024 | 35.60 | 35.64 | 35.45 | 35.50 | 35.41 | -0.06% | 36,586 |
Jul 26, 2024 | 35.46 | 35.66 | 35.36 | 35.52 | 35.43 | 1.25% | 59,052 |
Jul 25, 2024 | 35.06 | 35.63 | 34.99 | 35.08 | 34.99 | 0.06% | 63,641 |
Jul 24, 2024 | 35.53 | 35.61 | 35.01 | 35.06 | 34.97 | -2.29% | 77,507 |
Jul 23, 2024 | 35.86 | 36.03 | 35.84 | 35.88 | 35.79 | 0.03% | 171,307 |
Jul 22, 2024 | 35.69 | 35.88 | 35.57 | 35.87 | 35.78 | 1.24% | 51,576 |
Jul 19, 2024 | 35.63 | 35.72 | 35.39 | 35.43 | 35.34 | -0.81% | 56,201 |
Jul 18, 2024 | 36.06 | 36.23 | 35.58 | 35.72 | 35.63 | -0.80% | 66,044 |
Jul 17, 2024 | 36.21 | 36.21 | 36.01 | 36.01 | 35.92 | -1.37% | 56,276 |
Jul 16, 2024 | 36.20 | 36.53 | 36.20 | 36.51 | 36.42 | 1.28% | 70,686 |
Jul 15, 2024 | 36.06 | 36.25 | 35.98 | 36.05 | 35.96 | 0.64% | 105,534 |
Jul 12, 2024 | 35.71 | 36.11 | 35.71 | 35.82 | 35.73 | 0.56% | 59,452 |
Jul 11, 2024 | 35.78 | 35.84 | 35.55 | 35.62 | 35.53 | -0.14% | 29,108 |
Jul 10, 2024 | 35.38 | 35.67 | 35.38 | 35.67 | 35.58 | 1.02% | 111,105 |
Jul 9, 2024 | 35.34 | 35.41 | 35.30 | 35.31 | 35.22 | 0.11% | 54,051 |
Jul 8, 2024 | 35.36 | 35.37 | 35.25 | 35.27 | 35.18 | 0.03% | 33,312 |
Jul 5, 2024 | 35.19 | 35.26 | 35.06 | 35.26 | 35.17 | 0.43% | 87,763 |
Jul 3, 2024 | 35.00 | 35.16 | 35.00 | 35.11 | 35.02 | 0.26% | 52,306 |
Jul 2, 2024 | 34.72 | 35.02 | 34.72 | 35.02 | 34.93 | 0.57% | 134,215 |
Jul 1, 2024 | 34.94 | 34.97 | 34.70 | 34.82 | 34.74 | -0.11% | 60,802 |
Jun 28, 2024 | 35.00 | 35.17 | 34.74 | 34.86 | 34.78 | -0.09% | 39,551 |
Jun 27, 2024 | 34.93 | 34.93 | 34.81 | 34.89 | 34.81 | 0.09% | 112,108 |
Jun 26, 2024 | 34.76 | 34.86 | 34.75 | 34.86 | 34.78 | 0.03% | 70,583 |
Jun 25, 2024 | 34.84 | 34.88 | 34.72 | 34.85 | 34.77 | 0.09% | 70,383 |
Jun 24, 2024 | 34.90 | 35.05 | 34.82 | 34.82 | 34.74 | -0.23% | 36,913 |
Jun 21, 2024 | 34.92 | 34.92 | 34.82 | 34.90 | 34.81 | -0.14% | 87,031 |
Jun 20, 2024 | 35.13 | 35.18 | 34.84 | 34.95 | 34.86 | -0.31% | 106,261 |
Jun 18, 2024 | 34.97 | 35.07 | 34.96 | 35.06 | 34.97 | 0.17% | 46,734 |
Jun 17, 2024 | 34.71 | 35.11 | 34.67 | 35.00 | 34.83 | 0.84% | 36,164 |
Jun 14, 2024 | 34.66 | 34.72 | 34.54 | 34.71 | 34.54 | -0.20% | 55,749 |
Jun 13, 2024 | 34.90 | 34.90 | 34.60 | 34.78 | 34.61 | -0.13% | 52,051 |
Jun 12, 2024 | 34.92 | 35.00 | 34.72 | 34.83 | 34.66 | 1.15% | 57,745 |
Jun 11, 2024 | 34.33 | 34.44 | 34.20 | 34.43 | 34.26 | 0.12% | 66,282 |
Jun 10, 2024 | 34.24 | 34.43 | 34.20 | 34.39 | 34.22 | 0.15% | 40,138 |
Jun 7, 2024 | 34.30 | 34.45 | 34.30 | 34.34 | 34.17 | -0.18% | 96,424 |
Jun 6, 2024 | 34.48 | 34.51 | 34.32 | 34.40 | 34.23 | -0.15% | 49,934 |
Jun 5, 2024 | 34.26 | 34.45 | 34.12 | 34.45 | 34.28 | 1.29% | 92,463 |
Jun 4, 2024 | 34.01 | 34.10 | 33.88 | 34.01 | 33.85 | -0.26% | 112,221 |