Dimensional US Sustainability Core 1 ETF (DFSU)
NYSEARCA: DFSU · Real-Time Price · USD
42.05
-0.17 (-0.41%)
At close: Sep 12, 2025, 4:00 PM EDT
42.05
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
DFSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 42.14 | 42.19 | 42.02 | 42.05 | 42.05 | -0.40% | 75,661 |
| Sep 11, 2025 | 41.84 | 42.24 | 41.84 | 42.23 | 42.23 | 1.23% | 86,813 |
| Sep 10, 2025 | 41.86 | 41.94 | 41.62 | 41.71 | 41.71 | -0.05% | 92,254 |
| Sep 9, 2025 | 41.69 | 41.73 | 41.54 | 41.73 | 41.73 | -0.03% | 147,827 |
| Sep 8, 2025 | 41.70 | 41.75 | 41.59 | 41.74 | 41.74 | 0.49% | 85,072 |
| Sep 5, 2025 | 41.79 | 41.85 | 41.34 | 41.54 | 41.54 | -0.24% | 53,739 |
| Sep 4, 2025 | 41.28 | 41.65 | 41.21 | 41.64 | 41.64 | 1.09% | 79,050 |
| Sep 3, 2025 | 41.18 | 41.22 | 41.03 | 41.19 | 41.19 | 0.54% | 122,243 |
| Sep 2, 2025 | 40.78 | 41.01 | 40.67 | 40.97 | 40.97 | -0.92% | 87,866 |
| Aug 29, 2025 | 41.48 | 41.48 | 41.17 | 41.35 | 41.35 | -0.51% | 52,310 |
| Aug 28, 2025 | 41.53 | 41.57 | 41.37 | 41.56 | 41.56 | 0.19% | 74,717 |
| Aug 27, 2025 | 41.28 | 41.51 | 41.28 | 41.48 | 41.48 | 0.31% | 133,086 |
| Aug 26, 2025 | 41.17 | 41.35 | 41.16 | 41.35 | 41.35 | 0.36% | 182,805 |
| Aug 25, 2025 | 41.28 | 41.35 | 41.20 | 41.20 | 41.20 | -0.47% | 83,322 |
| Aug 22, 2025 | 40.70 | 41.48 | 40.70 | 41.40 | 41.40 | 2.03% | 134,125 |
| Aug 21, 2025 | 40.60 | 40.69 | 40.47 | 40.57 | 40.57 | -0.44% | 110,582 |
| Aug 20, 2025 | 40.82 | 40.82 | 40.40 | 40.75 | 40.75 | -0.22% | 109,064 |
| Aug 19, 2025 | 41.02 | 41.14 | 40.80 | 40.84 | 40.84 | -0.54% | 118,952 |
| Aug 18, 2025 | 41.00 | 41.14 | 40.93 | 41.06 | 41.06 | 0.12% | 107,740 |
| Aug 15, 2025 | 41.25 | 41.25 | 40.95 | 41.01 | 41.01 | -0.29% | 39,615 |
| Aug 14, 2025 | 41.02 | 41.17 | 40.95 | 41.13 | 41.13 | -0.27% | 94,578 |
| Aug 13, 2025 | 41.07 | 41.24 | 41.00 | 41.24 | 41.24 | 0.82% | 161,017 |
| Aug 12, 2025 | 40.53 | 40.91 | 40.47 | 40.91 | 40.91 | 1.48% | 191,642 |
| Aug 11, 2025 | 40.43 | 40.51 | 40.26 | 40.31 | 40.31 | -0.32% | 135,249 |
| Aug 8, 2025 | 40.25 | 40.47 | 40.25 | 40.44 | 40.44 | 0.72% | 124,200 |
| Aug 7, 2025 | 40.41 | 40.52 | 39.95 | 40.15 | 40.15 | -0.11% | 107,225 |
| Aug 6, 2025 | 40.02 | 40.26 | 39.93 | 40.19 | 40.19 | 0.57% | 55,876 |
| Aug 5, 2025 | 40.14 | 40.20 | 39.85 | 39.97 | 39.97 | -0.46% | 116,663 |
| Aug 4, 2025 | 39.67 | 40.15 | 39.67 | 40.15 | 40.15 | 1.98% | 76,998 |
| Aug 1, 2025 | 39.67 | 39.67 | 39.21 | 39.37 | 39.37 | -1.94% | 110,627 |
| Jul 31, 2025 | 40.49 | 40.60 | 40.06 | 40.15 | 40.15 | -0.17% | 49,174 |
| Jul 30, 2025 | 40.42 | 40.56 | 40.11 | 40.22 | 40.22 | -0.57% | 89,990 |
| Jul 29, 2025 | 40.64 | 40.68 | 40.34 | 40.45 | 40.45 | -0.27% | 96,396 |
| Jul 28, 2025 | 40.61 | 40.65 | 40.51 | 40.56 | 40.56 | 0.04% | 85,924 |
| Jul 25, 2025 | 40.47 | 40.65 | 40.42 | 40.54 | 40.54 | 0.30% | 57,737 |
| Jul 24, 2025 | 40.52 | 40.60 | 40.42 | 40.42 | 40.42 | -0.30% | 80,880 |
| Jul 23, 2025 | 40.32 | 40.54 | 40.24 | 40.54 | 40.54 | 1.10% | 177,156 |
| Jul 22, 2025 | 39.96 | 40.14 | 39.82 | 40.10 | 40.10 | 0.53% | 209,178 |
| Jul 21, 2025 | 40.01 | 40.15 | 39.88 | 39.89 | 39.89 | - | 127,974 |
| Jul 18, 2025 | 40.12 | 40.12 | 39.83 | 39.89 | 39.89 | -0.18% | 51,459 |
| Jul 17, 2025 | 39.70 | 40.02 | 39.70 | 39.96 | 39.96 | 0.71% | 53,157 |
| Jul 16, 2025 | 39.62 | 39.69 | 39.19 | 39.68 | 39.68 | 0.51% | 60,998 |
| Jul 15, 2025 | 39.97 | 39.97 | 39.45 | 39.48 | 39.48 | -0.83% | 130,145 |
| Jul 14, 2025 | 39.64 | 39.83 | 39.61 | 39.81 | 39.81 | 0.38% | 121,228 |
| Jul 11, 2025 | 39.75 | 39.85 | 39.63 | 39.66 | 39.66 | -0.78% | 228,036 |
| Jul 10, 2025 | 39.85 | 40.08 | 39.81 | 39.97 | 39.97 | 0.30% | 53,080 |
| Jul 9, 2025 | 39.75 | 39.88 | 39.62 | 39.85 | 39.85 | 0.53% | 70,697 |
| Jul 8, 2025 | 39.68 | 39.72 | 39.57 | 39.64 | 39.64 | - | 53,255 |
| Jul 7, 2025 | 39.82 | 39.90 | 39.40 | 39.64 | 39.64 | -0.80% | 104,277 |
| Jul 3, 2025 | 39.79 | 40.01 | 39.79 | 39.96 | 39.96 | 0.76% | 36,193 |