Dimensional US Sustainability Core 1 ETF (DFSU)
NYSEARCA: DFSU · Real-Time Price · USD
38.08
+0.10 (0.26%)
Jun 5, 2025, 9:30 AM - Market open

DFSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202538.1538.1537.9837.9837.98-0.03%132,810
Jun 3, 202537.6438.0137.6337.9937.990.93%76,943
Jun 2, 202537.4837.6737.2037.6437.640.21%63,471
May 30, 202537.4737.6237.1937.5637.56-0.04%82,934
May 29, 202537.8237.8237.3637.5837.580.41%114,154
May 28, 202537.7037.7937.4237.4237.42-0.90%315,708
May 27, 202537.3837.7637.2837.7637.762.36%93,033
May 23, 202536.6537.0536.6536.8936.89-0.83%74,941
May 22, 202537.1437.4237.1037.2037.200.11%71,785
May 21, 202537.5837.8237.1337.1637.16-2.03%95,070
May 20, 202538.0138.0137.7337.9337.93-0.39%111,531
May 19, 202537.6038.0837.6038.0838.080.08%61,747
May 16, 202537.8038.0537.7638.0538.050.90%78,917
May 15, 202537.4437.7537.3937.7137.710.37%136,582
May 14, 202537.6837.6937.5137.5737.57-0.16%84,850
May 13, 202537.3837.7537.3837.6337.630.70%129,046
May 12, 202537.3237.3937.0037.3737.373.60%96,138
May 9, 202536.3136.3136.0236.0736.07-0.17%101,141
May 8, 202536.1036.5035.9536.1336.130.81%70,749
May 7, 202535.8135.9435.5435.8435.840.53%103,135
May 6, 202535.6835.9035.5935.6535.65-0.81%298,529
May 5, 202535.9136.1835.9135.9435.94-0.46%117,151
May 2, 202535.9736.2235.8536.1136.111.56%103,228
May 1, 202535.6135.8535.5235.5535.550.42%56,601
Apr 30, 202534.5435.4834.5435.4035.400.08%70,664
Apr 29, 202535.0835.4635.0435.3735.370.63%126,380
Apr 28, 202535.2035.3234.8235.1535.150.06%73,324
Apr 25, 202534.9435.1434.7835.1335.130.60%87,064
Apr 24, 202534.2734.9934.2334.9234.922.05%89,139
Apr 23, 202534.6734.9534.1234.2234.221.60%104,729
Apr 22, 202533.3033.8033.2533.6833.682.56%293,257
Apr 21, 202533.3933.3932.5232.8432.84-2.32%204,862
Apr 17, 202533.6233.8933.5033.6233.620.09%200,282
Apr 16, 202533.9334.1533.2433.5933.59-2.07%291,722
Apr 15, 202534.3734.6034.2334.3034.30-0.38%134,718
Apr 14, 202534.6934.6934.1334.4334.431.10%118,225
Apr 11, 202533.4134.1833.2034.0634.061.63%158,830
Apr 10, 202534.0134.0132.6233.5133.51-3.46%200,767
Apr 9, 202531.5434.8831.4734.7134.719.32%264,924
Apr 8, 202533.4533.5531.3531.7531.75-1.61%315,325
Apr 7, 202531.2833.4430.8932.2732.27-0.55%1,268,855
Apr 4, 202533.2933.3432.3932.4532.45-5.53%441,261
Apr 3, 202534.9335.0334.2934.3534.35-5.42%213,850
Apr 2, 202535.6036.4335.5936.3236.320.95%118,156
Apr 1, 202535.7536.1335.5235.9835.980.47%66,722
Mar 31, 202535.2235.9735.0535.8135.810.34%84,144
Mar 28, 202536.3036.3035.5835.6935.69-1.90%98,774
Mar 27, 202536.4136.6736.2836.3836.38-0.55%87,495
Mar 26, 202536.9537.0436.4536.5836.58-1.14%176,404
Mar 25, 202536.9637.0536.8837.0037.000.03%119,610