Skip to main content
logo
DFA US Sustainability Core 1 (DFSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
57.92
+0.46 (0.80%)
Oct 15, 2026, 4:00 PM EST

DFSIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 15, 202657.9257.9257.9257.92-0.80%
Oct 14, 202657.4657.4657.4657.46--0.97%
Oct 13, 202658.0258.0258.0258.0258.020.05%
Oct 12, 202657.9957.9957.9957.9957.990.05%
Oct 9, 202657.9657.9657.9657.9657.960.54%
Oct 8, 202657.6557.6557.6557.6557.65-0.05%
Oct 7, 202657.6857.6857.6857.6857.68-0.52%
Oct 6, 202657.9857.9857.9857.9857.980.43%
Oct 5, 202657.7357.7357.7357.7357.730.70%
Oct 2, 202657.3357.3357.3357.3357.330.72%
Oct 1, 202656.9256.9256.9256.9256.920.26%
Sep 30, 202656.7756.7756.7756.7756.77-0.47%
Sep 29, 202657.0457.0457.0457.0457.04-0.24%
Sep 28, 202657.3157.3157.3157.3157.18-0.80%
Sep 25, 202657.7757.7757.7757.7757.630.45%
Sep 24, 202657.5157.5157.5157.5157.37-0.02%
Sep 23, 202657.5257.5257.5257.5257.38-0.81%
Sep 22, 202657.9957.9957.9957.9957.85-0.12%
Sep 21, 202658.0658.0658.0658.0657.921.43%
Sep 18, 202657.2457.2457.2457.2457.11-0.14%
Sep 17, 202657.3257.3257.3257.3257.190.92%
Sep 16, 202656.8056.8056.8056.8056.67-0.47%
Sep 15, 202657.0757.0757.0757.0756.94-0.49%
Sep 14, 202657.3557.3557.3557.3557.22-0.24%
Sep 11, 202657.4957.4957.4957.4957.350.88%
Sep 10, 202656.9956.9956.9956.9956.86-0.49%
Sep 9, 202657.2757.2757.2757.2757.14-0.64%
Sep 8, 202657.6457.6457.6457.6457.50-1.01%
Sep 4, 202658.2358.2358.2358.2358.09-0.39%
Sep 3, 202658.4658.4658.4658.4658.321.11%
Sep 2, 202657.8257.8257.8257.8257.680.68%
Sep 1, 202657.4357.4357.4357.4357.29-0.73%
Aug 31, 202657.8557.8557.8557.8557.71-0.53%
Aug 28, 202658.1658.1658.1658.1658.02-0.32%
Aug 27, 202658.3558.3558.3558.3558.210.50%
Aug 26, 202658.0658.0658.0658.0657.920.03%
Aug 25, 202658.0458.0458.0458.0457.900.23%
Aug 24, 202657.9157.9157.9157.9157.77-0.10%
Aug 21, 202657.9757.9757.9757.9757.830.64%
Aug 20, 202657.6057.6057.6057.6057.46-1.12%
Aug 19, 202658.2558.2558.2558.2558.110.45%
Aug 18, 202657.9957.9957.9957.9957.85-0.63%
Aug 17, 202658.3658.3658.3658.3658.22-0.75%
Aug 14, 202658.8058.8058.8058.8058.66-0.20%
Aug 13, 202658.9258.9258.9258.9258.780.60%
Aug 12, 202658.5758.5758.5758.5758.430.09%
Aug 11, 202658.5258.5258.5258.5258.38-0.17%
Aug 10, 202658.6258.6258.6258.6258.48-0.15%
Aug 7, 202658.7158.7158.7158.7158.570.77%
Aug 6, 202658.2658.2658.2658.2658.12-0.26%