Dimensional US Sustainability Core 1 ETF (DFSU) Historical Stock Data
33.24 ↑0.41 (1.25%)
As of May 3, 2024, 3:22pm EST.
Historical Data
In the past 30 trading days, DFSU is down -0.20% a day on average. There have been 12 days where Dimensional US Sustainability Core 1 ETF closed green and 18 days where DFSU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 33.27 | 33.24 | ↓$0.03 (-0.09%) | 33.12 | 33.32 | 56.86K |
| 2024-05-02 | 32.76 | 32.83 | ↑$0.07 (0.21%) | 32.52 | 32.89 | 72.03K |
| 2024-05-01 | 32.53 | 32.52 | ↓$0.01 (-0.04%) | 32.47 | 32.99 | 79.92K |
| 2024-04-30 | 33.02 | 32.62 | ↓$0.40 (-1.21%) | 32.62 | 33.09 | 114.09K |
| 2024-04-29 | 33.16 | 33.14 | ↓$0.02 (-0.06%) | 33.00 | 33.21 | 52.42K |
| 2024-04-26 | 32.89 | 33.04 | ↑$0.15 (0.46%) | 32.89 | 33.15 | 78.94K |
| 2024-04-25 | 32.52 | 32.72 | ↑$0.20 (0.62%) | 32.41 | 32.75 | 24.46K |
| 2024-04-24 | 33.03 | 32.94 | ↓$0.09 (-0.27%) | 32.77 | 33.06 | 44.32K |
| 2024-04-23 | 32.69 | 32.98 | ↑$0.29 (0.89%) | 32.67 | 33.02 | 66.62K |
| 2024-04-22 | 32.41 | 32.52 | ↑$0.11 (0.34%) | 32.29 | 32.71 | 93.03K |
| 2024-04-19 | 32.41 | 32.26 | ↓$0.15 (-0.46%) | 32.16 | 32.53 | 67.90K |
| 2024-04-18 | 32.60 | 32.49 | ↓$0.11 (-0.34%) | 32.41 | 32.81 | 83.43K |
| 2024-04-17 | 32.88 | 32.51 | ↓$0.37 (-1.13%) | 32.47 | 32.90 | 71.66K |
| 2024-04-16 | 32.81 | 32.74 | ↓$0.07 (-0.21%) | 32.64 | 32.91 | 99.33K |
| 2024-04-15 | 33.49 | 32.79 | ↓$0.70 (-2.09%) | 32.71 | 33.50 | 72.92K |
| 2024-04-12 | 33.49 | 33.21 | ↓$0.28 (-0.85%) | 33.09 | 33.49 | 46.47K |
| 2024-04-11 | 33.60 | 33.71 | ↑$0.11 (0.34%) | 33.37 | 33.77 | 44.13K |
| 2024-04-10 | 33.47 | 33.51 | ↑$0.04 (0.12%) | 33.41 | 33.63 | 86.08K |
| 2024-04-09 | 34.02 | 33.87 | ↓$0.15 (-0.43%) | 33.63 | 34.02 | 51.53K |
| 2024-04-08 | 33.97 | 33.91 | ↓$0.06 (-0.18%) | 33.91 | 34.01 | 85.16K |
| 2024-04-05 | 33.63 | 33.91 | ↑$0.28 (0.83%) | 33.63 | 34.00 | 111.50K |
| 2024-04-04 | 34.28 | 33.57 | ↓$0.71 (-2.07%) | 33.53 | 34.28 | 185.56K |
| 2024-04-03 | 33.78 | 33.98 | ↑$0.20 (0.59%) | 33.78 | 34.09 | 262.14K |
| 2024-04-02 | 33.92 | 33.92 | ↑$0.00 (0.00%) | 33.79 | 33.92 | 141.73K |
| 2024-04-01 | 34.41 | 34.23 | ↓$0.18 (-0.52%) | 34.17 | 34.41 | 119.98K |
| 2024-03-28 | 34.37 | 34.41 | ↑$0.04 (0.12%) | 34.35 | 34.45 | 100.23K |
| 2024-03-27 | 34.22 | 34.36 | ↑$0.14 (0.41%) | 34.08 | 34.36 | 57.46K |
| 2024-03-26 | 34.18 | 34.01 | ↓$0.17 (-0.50%) | 34.01 | 34.21 | 101.68K |
| 2024-03-25 | 34.12 | 34.09 | ↓$0.03 (-0.07%) | 34.08 | 34.17 | 56.65K |
| 2024-03-22 | 34.30 | 34.17 | ↓$0.13 (-0.38%) | 34.14 | 34.30 | 175.13K |
Create an account or log in to view more rows.
$DFSU PT?
$DFSU Wish I shorted
$DFSU hint hint this is when you buy a few
$DFSU call the SEC
$DFSU Now I'm worried....
$DFSU looks like a loading
$DFSU buy
$DFSU HERE WE GO
$DFSU push baby push!
$DFSU going green