DFA US Sustainability Core 1 (DFSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.80
-0.05 (-0.10%)
Sep 18, 2025, 8:09 AM EDT
DFSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | - | - |
| Sep 17, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.10% |
| Sep 16, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -0.14% |
| Sep 15, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 0.39% |
| Sep 12, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -0.41% |
| Sep 11, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 1.11% |
| Sep 10, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 0.08% |
| Sep 9, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| Sep 8, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 0.14% |
| Sep 4, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 1.07% |
| Sep 3, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.48% |
| Sep 2, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | -0.70% |
| Aug 29, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.58% |
| Aug 28, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 0.20% |
| Aug 27, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.24% |
| Aug 26, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.40% |
| Aug 25, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -0.48% |
| Aug 22, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 2.02% |
| Aug 21, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.35% |
| Aug 20, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -0.32% |
| Aug 19, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -0.48% |
| Aug 18, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0.10% |
| Aug 15, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -0.28% |
| Aug 14, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -0.30% |
| Aug 13, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 0.83% |
| Aug 12, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 1.46% |
| Aug 11, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.25% |
| Aug 8, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 0.72% |
| Aug 7, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.21% |
| Aug 6, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.64% |
| Aug 5, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -0.39% |
| Aug 4, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.68% |
| Aug 1, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.67% |
| Jul 31, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -0.39% |
| Jul 30, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.25% |
| Jul 29, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -0.53% |
| Jul 28, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -0.02% |
| Jul 25, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.47% |
| Jul 24, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -0.18% |
| Jul 23, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.99% |
| Jul 22, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.48% |
| Jul 21, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.02% |
| Jul 18, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.06% |
| Jul 17, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.71% |
| Jul 16, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.46% |
| Jul 15, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -0.81% |
| Jul 14, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.23% |
| Jul 11, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.66% |
| Jul 10, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.33% |
| Jul 9, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.63% |