Dimensional US Sustainability Core 1 ETF (DFSU)
NYSEARCA: DFSU · Real-Time Price · USD
37.63
+0.26 (0.70%)
At close: May 13, 2025, 4:00 PM
37.63
0.00 (0.00%)
After-hours: May 13, 2025, 4:10 PM EDT
DFSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 37.32 | 37.39 | 37.00 | 37.37 | 37.37 | 3.60% | 96,138 |
| May 9, 2025 | 36.31 | 36.31 | 36.02 | 36.07 | 36.07 | -0.17% | 101,141 |
| May 8, 2025 | 36.10 | 36.50 | 35.95 | 36.13 | 36.13 | 0.81% | 70,749 |
| May 7, 2025 | 35.81 | 35.94 | 35.54 | 35.84 | 35.84 | 0.53% | 103,135 |
| May 6, 2025 | 35.68 | 35.90 | 35.59 | 35.65 | 35.65 | -0.81% | 298,529 |
| May 5, 2025 | 35.91 | 36.18 | 35.91 | 35.94 | 35.94 | -0.46% | 117,151 |
| May 2, 2025 | 35.97 | 36.22 | 35.85 | 36.11 | 36.11 | 1.56% | 103,228 |
| May 1, 2025 | 35.61 | 35.85 | 35.52 | 35.55 | 35.55 | 0.42% | 56,601 |
| Apr 30, 2025 | 34.54 | 35.48 | 34.54 | 35.40 | 35.40 | 0.08% | 70,664 |
| Apr 29, 2025 | 35.08 | 35.46 | 35.04 | 35.37 | 35.37 | 0.63% | 126,380 |
| Apr 28, 2025 | 35.20 | 35.32 | 34.82 | 35.15 | 35.15 | 0.06% | 73,324 |
| Apr 25, 2025 | 34.94 | 35.14 | 34.78 | 35.13 | 35.13 | 0.60% | 87,064 |
| Apr 24, 2025 | 34.27 | 34.99 | 34.23 | 34.92 | 34.92 | 2.05% | 89,139 |
| Apr 23, 2025 | 34.67 | 34.95 | 34.12 | 34.22 | 34.22 | 1.60% | 104,729 |
| Apr 22, 2025 | 33.30 | 33.80 | 33.25 | 33.68 | 33.68 | 2.56% | 293,257 |
| Apr 21, 2025 | 33.39 | 33.39 | 32.52 | 32.84 | 32.84 | -2.32% | 204,862 |
| Apr 17, 2025 | 33.62 | 33.89 | 33.50 | 33.62 | 33.62 | 0.09% | 200,282 |
| Apr 16, 2025 | 33.93 | 34.15 | 33.24 | 33.59 | 33.59 | -2.07% | 291,722 |
| Apr 15, 2025 | 34.37 | 34.60 | 34.23 | 34.30 | 34.30 | -0.38% | 134,718 |
| Apr 14, 2025 | 34.69 | 34.69 | 34.13 | 34.43 | 34.43 | 1.10% | 118,225 |
| Apr 11, 2025 | 33.41 | 34.18 | 33.20 | 34.06 | 34.06 | 1.63% | 158,830 |
| Apr 10, 2025 | 34.01 | 34.01 | 32.62 | 33.51 | 33.51 | -3.46% | 200,767 |
| Apr 9, 2025 | 31.54 | 34.88 | 31.47 | 34.71 | 34.71 | 9.32% | 264,924 |
| Apr 8, 2025 | 33.45 | 33.55 | 31.35 | 31.75 | 31.75 | -1.61% | 315,325 |
| Apr 7, 2025 | 31.28 | 33.44 | 30.89 | 32.27 | 32.27 | -0.55% | 1,268,855 |
| Apr 4, 2025 | 33.29 | 33.34 | 32.39 | 32.45 | 32.45 | -5.53% | 441,261 |
| Apr 3, 2025 | 34.93 | 35.03 | 34.29 | 34.35 | 34.35 | -5.42% | 213,850 |
| Apr 2, 2025 | 35.60 | 36.43 | 35.59 | 36.32 | 36.32 | 0.95% | 118,156 |
| Apr 1, 2025 | 35.75 | 36.13 | 35.52 | 35.98 | 35.98 | 0.47% | 66,722 |
| Mar 31, 2025 | 35.22 | 35.97 | 35.05 | 35.81 | 35.81 | 0.34% | 84,144 |
| Mar 28, 2025 | 36.30 | 36.30 | 35.58 | 35.69 | 35.69 | -1.90% | 98,774 |
| Mar 27, 2025 | 36.41 | 36.67 | 36.28 | 36.38 | 36.38 | -0.55% | 87,495 |
| Mar 26, 2025 | 36.95 | 37.04 | 36.45 | 36.58 | 36.58 | -1.14% | 176,404 |
| Mar 25, 2025 | 36.96 | 37.05 | 36.88 | 37.00 | 37.00 | 0.03% | 119,610 |
| Mar 24, 2025 | 36.86 | 37.02 | 36.85 | 36.99 | 36.91 | 1.96% | 64,742 |
| Mar 21, 2025 | 35.96 | 36.31 | 35.88 | 36.28 | 36.20 | -0.08% | 67,099 |
| Mar 20, 2025 | 36.44 | 36.62 | 36.24 | 36.31 | 36.23 | -0.20% | 78,856 |
| Mar 19, 2025 | 36.11 | 36.61 | 36.05 | 36.38 | 36.30 | 1.11% | 64,043 |
| Mar 18, 2025 | 36.10 | 36.10 | 35.92 | 35.98 | 35.90 | -1.19% | 101,344 |
| Mar 17, 2025 | 36.20 | 36.54 | 36.14 | 36.41 | 36.33 | 0.95% | 218,748 |
| Mar 14, 2025 | 35.64 | 36.07 | 35.63 | 36.07 | 35.99 | 2.18% | 154,571 |
| Mar 13, 2025 | 35.84 | 35.84 | 35.19 | 35.30 | 35.22 | -1.64% | 496,752 |
| Mar 12, 2025 | 36.14 | 36.14 | 35.66 | 35.89 | 35.81 | 0.36% | 178,233 |
| Mar 11, 2025 | 35.98 | 36.15 | 35.50 | 35.76 | 35.68 | -0.80% | 137,771 |
| Mar 10, 2025 | 36.50 | 36.66 | 35.75 | 36.05 | 35.97 | -2.73% | 205,853 |
| Mar 7, 2025 | 37.00 | 37.13 | 36.36 | 37.06 | 36.98 | 0.43% | 86,129 |
| Mar 6, 2025 | 37.04 | 37.32 | 36.70 | 36.90 | 36.82 | -1.65% | 239,612 |
| Mar 5, 2025 | 37.19 | 37.60 | 36.88 | 37.52 | 37.44 | 1.18% | 116,695 |
| Mar 4, 2025 | 37.22 | 37.64 | 36.74 | 37.08 | 37.00 | -1.40% | 126,515 |
| Mar 3, 2025 | 38.43 | 38.48 | 37.36 | 37.61 | 37.53 | -1.72% | 88,447 |