Dimensional Emerging Markets Sustainability Core 1 ETF (DFSE) Historical Stock Data
32.39 ↑0.38 (1.19%)
As of April 26, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, DFSE is down -0.08% a day on average. There have been 13 days where Dimensional Emerging Markets Sustainability Core 1 ETF closed green and 17 days where DFSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 32.26 | 32.39 | ↑$0.13 (0.40%) | 32.26 | 32.40 | 16.99K |
| 2024-04-25 | 31.74 | 32.01 | ↑$0.27 (0.85%) | 31.74 | 32.05 | 7.47K |
| 2024-04-24 | 32.00 | 31.93 | ↓$0.07 (-0.22%) | 31.77 | 32.00 | 15.35K |
| 2024-04-23 | 31.65 | 31.76 | ↑$0.11 (0.35%) | 31.65 | 31.82 | 30.77K |
| 2024-04-22 | 31.30 | 31.57 | ↑$0.27 (0.86%) | 31.23 | 31.58 | 14.76K |
| 2024-04-19 | 31.42 | 31.29 | ↓$0.13 (-0.41%) | 31.18 | 31.42 | 33.81K |
| 2024-04-18 | 31.42 | 31.44 | ↑$0.02 (0.06%) | 31.39 | 31.51 | 55.95K |
| 2024-04-17 | 31.35 | 31.31 | ↓$0.04 (-0.13%) | 31.24 | 31.36 | 21.29K |
| 2024-04-16 | 31.08 | 31.23 | ↑$0.15 (0.48%) | 31.08 | 31.29 | 20.85K |
| 2024-04-15 | 32.08 | 31.63 | ↓$0.45 (-1.40%) | 31.58 | 32.08 | 25.05K |
| 2024-04-12 | 32.13 | 31.92 | ↓$0.21 (-0.65%) | 31.80 | 32.15 | 19.24K |
| 2024-04-11 | 32.59 | 32.50 | ↓$0.09 (-0.28%) | 32.36 | 32.59 | 30.33K |
| 2024-04-10 | 32.31 | 32.37 | ↑$0.05 (0.17%) | 32.19 | 32.40 | 35.66K |
| 2024-04-09 | 32.76 | 32.77 | ↑$0.01 (0.03%) | 32.66 | 32.77 | 19.75K |
| 2024-04-08 | 32.61 | 32.54 | ↓$0.07 (-0.21%) | 32.51 | 32.63 | 26.86K |
| 2024-04-05 | 32.35 | 32.43 | ↑$0.08 (0.25%) | 32.35 | 32.47 | 28.98K |
| 2024-04-04 | 32.69 | 32.34 | ↓$0.35 (-1.07%) | 32.34 | 32.80 | 72.69K |
| 2024-04-03 | 32.34 | 32.43 | ↑$0.09 (0.28%) | 32.33 | 32.58 | 49.85K |
| 2024-04-02 | 32.37 | 32.38 | ↑$0.01 (0.03%) | 32.35 | 32.50 | 43.76K |
| 2024-04-01 | 32.43 | 32.34 | ↓$0.09 (-0.28%) | 32.20 | 32.55 | 58.32K |
| 2024-03-28 | 32.22 | 32.20 | ↓$0.02 (-0.06%) | 32.15 | 32.30 | 18.37K |
| 2024-03-27 | 32.12 | 32.08 | ↓$0.04 (-0.12%) | 31.79 | 32.12 | 30.75K |
| 2024-03-26 | 32.18 | 32.04 | ↓$0.14 (-0.44%) | 32.04 | 32.18 | 49.47K |
| 2024-03-25 | 32.13 | 32.13 | ↑$0.00 (0.01%) | 32.12 | 32.19 | 16.61K |
| 2024-03-22 | 32.20 | 32.10 | ↓$0.10 (-0.30%) | 32.04 | 32.20 | 81.78K |
| 2024-03-21 | 32.41 | 32.29 | ↓$0.12 (-0.37%) | 32.29 | 32.47 | 18.25K |
| 2024-03-20 | 32.08 | 32.29 | ↑$0.21 (0.65%) | 31.98 | 32.31 | 21.11K |
| 2024-03-19 | 31.93 | 31.92 | ↓$0.01 (-0.03%) | 31.82 | 32.01 | 19.17K |
| 2024-03-18 | 32.28 | 32.09 | ↓$0.19 (-0.59%) | 32.09 | 32.28 | 21.65K |
| 2024-03-15 | 32.07 | 32.01 | ↓$0.06 (-0.18%) | 32.00 | 32.15 | 85.24K |
Create an account or log in to view more rows.
$DFSE Games being played here.
$DFSE Any red I see I shall buy
$DFSE Buy the dip.
$DFSE nice
$DFSE Markets about as efficient as a retirement home
$DFSE oh my!
$DFSE PT?
$DFSE might see a whole 1% green
$DFSE not worrying
$DFSE love this stock!!!!