Dimensional International Sustainability Core 1 ETF (DFSI)
NYSEARCA: DFSI · Real-Time Price · USD
40.46
+0.12 (0.30%)
Aug 15, 2025, 4:00 PM - Market closed
DFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 40.58 | 40.58 | 40.34 | 40.46 | 40.46 | 0.30% | 16,848 |
| Aug 14, 2025 | 40.23 | 40.34 | 40.12 | 40.34 | 40.34 | -0.10% | 31,361 |
| Aug 13, 2025 | 40.34 | 40.39 | 40.27 | 40.38 | 40.38 | 0.51% | 61,606 |
| Aug 12, 2025 | 39.92 | 40.18 | 39.78 | 40.18 | 40.18 | 1.09% | 98,979 |
| Aug 11, 2025 | 39.83 | 39.85 | 39.70 | 39.74 | 39.74 | -0.45% | 68,764 |
| Aug 8, 2025 | 39.90 | 39.99 | 39.81 | 39.92 | 39.92 | 0.40% | 56,681 |
| Aug 7, 2025 | 39.96 | 39.96 | 39.62 | 39.76 | 39.76 | 0.65% | 51,822 |
| Aug 6, 2025 | 39.44 | 39.53 | 39.35 | 39.50 | 39.50 | 0.65% | 62,203 |
| Aug 5, 2025 | 39.24 | 39.30 | 39.08 | 39.25 | 39.25 | 0.11% | 45,024 |
| Aug 4, 2025 | 39.06 | 39.21 | 39.06 | 39.21 | 39.21 | 1.23% | 97,309 |
| Aug 1, 2025 | 38.73 | 38.77 | 38.45 | 38.73 | 38.73 | 0.10% | 57,357 |
| Jul 31, 2025 | 39.01 | 39.01 | 38.67 | 38.69 | 38.69 | -0.71% | 25,839 |
| Jul 30, 2025 | 39.21 | 39.36 | 38.88 | 38.97 | 38.97 | -0.93% | 47,981 |
| Jul 29, 2025 | 39.40 | 39.51 | 39.30 | 39.33 | 39.33 | -0.10% | 41,944 |
| Jul 28, 2025 | 39.62 | 39.63 | 39.26 | 39.37 | 39.37 | -1.50% | 34,816 |
| Jul 25, 2025 | 39.81 | 40.01 | 39.68 | 39.97 | 39.97 | -0.17% | 43,213 |
| Jul 24, 2025 | 40.11 | 40.21 | 40.04 | 40.04 | 40.04 | -0.62% | 40,477 |
| Jul 23, 2025 | 39.82 | 40.32 | 39.78 | 40.29 | 40.29 | 2.19% | 90,994 |
| Jul 22, 2025 | 39.18 | 39.46 | 39.18 | 39.43 | 39.43 | 0.58% | 92,929 |
| Jul 21, 2025 | 39.17 | 39.38 | 39.13 | 39.20 | 39.20 | 0.46% | 32,189 |
| Jul 18, 2025 | 39.32 | 39.32 | 38.92 | 39.02 | 39.02 | -0.20% | 38,435 |
| Jul 17, 2025 | 38.94 | 39.12 | 38.88 | 39.10 | 39.10 | 0.31% | 31,557 |
| Jul 16, 2025 | 38.97 | 39.04 | 38.69 | 38.98 | 38.98 | 0.31% | 34,982 |
| Jul 15, 2025 | 39.48 | 39.48 | 38.83 | 38.86 | 38.86 | -1.09% | 75,211 |
| Jul 14, 2025 | 39.09 | 39.36 | 39.09 | 39.29 | 39.29 | 0.13% | 85,460 |
| Jul 11, 2025 | 39.49 | 39.49 | 39.15 | 39.24 | 39.24 | -1.00% | 87,845 |
| Jul 10, 2025 | 39.70 | 39.70 | 39.45 | 39.64 | 39.64 | 0.04% | 30,260 |
| Jul 9, 2025 | 39.57 | 39.62 | 39.38 | 39.62 | 39.62 | 0.78% | 44,718 |
| Jul 8, 2025 | 39.22 | 39.36 | 39.10 | 39.31 | 39.31 | 0.52% | 51,489 |
| Jul 7, 2025 | 39.46 | 39.46 | 38.97 | 39.11 | 39.11 | -0.85% | 33,659 |
| Jul 3, 2025 | 39.41 | 39.51 | 39.38 | 39.45 | 39.45 | 0.01% | 54,049 |
| Jul 2, 2025 | 39.23 | 39.44 | 39.10 | 39.44 | 39.44 | 0.25% | 42,090 |
| Jul 1, 2025 | 39.33 | 39.41 | 39.27 | 39.34 | 39.34 | -0.18% | 206,567 |
| Jun 30, 2025 | 39.27 | 39.45 | 39.17 | 39.41 | 39.41 | 0.28% | 36,580 |
| Jun 27, 2025 | 39.21 | 39.39 | 39.08 | 39.30 | 39.30 | 0.82% | 40,704 |
| Jun 26, 2025 | 38.88 | 38.99 | 38.80 | 38.98 | 38.98 | 1.19% | 62,325 |
| Jun 25, 2025 | 38.51 | 38.56 | 38.40 | 38.52 | 38.52 | -0.31% | 93,529 |
| Jun 24, 2025 | 38.53 | 38.74 | 38.52 | 38.64 | 38.64 | -0.31% | 47,925 |
| Jun 23, 2025 | 38.17 | 38.76 | 38.17 | 38.76 | 38.26 | 1.02% | 39,468 |
| Jun 20, 2025 | 38.67 | 38.71 | 38.37 | 38.37 | 37.88 | -0.93% | 31,579 |
| Jun 18, 2025 | 38.84 | 38.92 | 38.65 | 38.73 | 38.23 | 0.36% | 62,900 |
| Jun 17, 2025 | 39.01 | 39.01 | 38.59 | 38.59 | 38.09 | -1.33% | 71,179 |
| Jun 16, 2025 | 39.29 | 39.46 | 39.11 | 39.11 | 38.61 | 0.37% | 30,878 |
| Jun 13, 2025 | 38.87 | 39.16 | 38.87 | 38.97 | 38.47 | -1.15% | 43,798 |
| Jun 12, 2025 | 39.37 | 39.49 | 39.37 | 39.42 | 38.91 | 0.66% | 24,009 |
| Jun 11, 2025 | 39.26 | 39.30 | 39.10 | 39.16 | 38.66 | - | 23,882 |
| Jun 10, 2025 | 39.22 | 39.27 | 39.06 | 39.16 | 38.66 | 0.08% | 73,416 |
| Jun 9, 2025 | 39.12 | 39.24 | 39.09 | 39.13 | 38.63 | 0.08% | 54,982 |
| Jun 6, 2025 | 39.13 | 39.20 | 39.02 | 39.10 | 38.60 | 0.18% | 102,955 |
| Jun 5, 2025 | 39.17 | 39.20 | 38.97 | 39.03 | 38.53 | -0.05% | 50,043 |