Dimensional US Sustainability Core 1 ETF (DFSU)

DFSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	41.39	41.68	41.29	41.42	41.42	0.80%	122,818
Mar 31, 2026	40.41	41.16	40.29	41.09	41.09	2.98%	120,033
Mar 30, 2026	40.47	40.47	39.73	39.90	39.90	-0.47%	169,780
Mar 27, 2026	40.66	40.66	40.01	40.09	40.09	-1.84%	112,639
Mar 26, 2026	41.28	41.45	40.80	40.84	40.84	-1.59%	152,473
Mar 25, 2026	41.65	41.78	41.31	41.50	41.50	0.76%	80,093
Mar 24, 2026	41.08	41.43	41.00	41.19	41.19	-0.58%	90,578
Mar 23, 2026	41.46	41.83	41.39	41.43	41.33	1.57%	124,793
Mar 20, 2026	41.31	41.31	40.62	40.79	40.70	-1.40%	61,610
Mar 19, 2026	41.16	41.59	41.12	41.37	41.27	-0.27%	118,526
Mar 18, 2026	41.86	42.00	41.47	41.48	41.38	-1.36%	72,704
Mar 17, 2026	42.11	42.34	42.05	42.05	41.95	0.33%	182,289
Mar 16, 2026	41.97	42.13	41.82	41.91	41.81	0.92%	188,306
Mar 13, 2026	41.94	42.18	41.49	41.53	41.43	-0.65%	77,392
Mar 12, 2026	42.14	42.18	41.80	41.80	41.70	-1.88%	104,298
Mar 11, 2026	42.64	42.75	42.43	42.60	42.50	-0.23%	84,535
Mar 10, 2026	42.83	43.19	42.60	42.70	42.60	-0.35%	102,773
Mar 9, 2026	42.07	42.93	41.77	42.85	42.75	0.63%	125,901
Mar 6, 2026	42.61	42.70	42.33	42.58	42.48	-1.44%	80,314
Mar 5, 2026	43.37	43.56	42.83	43.20	43.10	-0.85%	87,543
Mar 4, 2026	43.41	43.66	43.29	43.57	43.47	0.79%	60,240
Mar 3, 2026	42.90	43.44	42.54	43.23	43.13	-0.98%	106,300
Mar 2, 2026	43.09	43.85	43.09	43.66	43.56	-0.02%	97,301
Feb 27, 2026	43.61	43.67	43.39	43.67	43.57	-0.59%	104,328
Feb 26, 2026	44.00	44.04	43.63	43.93	43.83	-0.21%	48,875
Feb 25, 2026	43.95	44.05	43.81	44.02	43.92	0.62%	75,875
Feb 24, 2026	43.35	43.79	43.24	43.75	43.65	0.92%	74,794
Feb 23, 2026	43.80	43.97	43.25	43.35	43.25	-1.38%	96,303
Feb 20, 2026	43.56	43.99	43.56	43.96	43.85	0.71%	116,616
Feb 19, 2026	43.62	43.73	43.46	43.65	43.54	-0.33%	77,227
Feb 18, 2026	43.54	43.94	43.54	43.79	43.69	0.64%	72,345
Feb 17, 2026	43.37	43.63	43.06	43.51	43.41	0.14%	104,956
Feb 13, 2026	43.38	43.70	43.14	43.45	43.35	0.35%	56,784
Feb 12, 2026	44.23	44.23	43.30	43.30	43.20	-1.96%	133,714
Feb 11, 2026	44.54	44.54	44.03	44.17	44.06	-0.28%	71,516
Feb 10, 2026	44.46	44.54	44.26	44.29	44.19	-0.32%	100,260
Feb 9, 2026	44.21	44.52	44.21	44.43	44.33	0.27%	73,502
Feb 6, 2026	43.91	44.37	43.83	44.31	44.21	2.17%	92,803
Feb 5, 2026	43.57	43.68	43.27	43.37	43.27	-1.05%	129,772
Feb 4, 2026	43.98	44.09	43.56	43.83	43.73	-0.16%	108,068
Feb 3, 2026	44.33	44.33	43.57	43.90	43.80	-1.01%	126,582
Feb 2, 2026	43.92	44.42	43.92	44.35	44.25	0.68%	77,384
Jan 30, 2026	44.18	44.18	43.76	44.05	43.95	-0.53%	54,114
Jan 29, 2026	44.42	44.50	43.75	44.29	44.18	0.24%	67,582
Jan 28, 2026	44.32	44.34	44.11	44.18	44.08	-0.20%	91,584
Jan 27, 2026	44.32	44.35	44.21	44.27	44.17	-	79,793
Jan 26, 2026	44.14	44.33	44.14	44.27	44.17	0.50%	149,647
Jan 23, 2026	44.08	44.16	43.97	44.05	43.95	-0.28%	66,973
Jan 22, 2026	44.20	44.33	44.12	44.17	44.07	0.53%	79,076
Jan 21, 2026	43.49	44.12	43.49	43.94	43.83	1.40%	122,773

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.