Dimensional Emerging Markets Sustainability Core 1 ETF (DFSE) Historical Stock Data
32.20 ↑0.12 (0.37%)
As of March 28, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, DFSE is down -0.13% a day on average. There have been 9 days where Dimensional Emerging Markets Sustainability Core 1 ETF closed green and 21 days where DFSE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 32.39 | 32.11 | ↓$0.28 (-0.86%) | 32.08 | 32.62 | 211.55K |
2024-03-13 | 32.30 | 32.26 | ↓$0.04 (-0.14%) | 32.17 | 32.31 | 65.36K |
2024-03-12 | 32.40 | 32.39 | ↓$0.01 (-0.03%) | 32.35 | 32.45 | 42.13K |
2024-03-11 | 32.15 | 32.12 | ↓$0.03 (-0.10%) | 32.12 | 32.18 | 35.28K |
2024-03-08 | 32.19 | 32.04 | ↓$0.15 (-0.46%) | 31.99 | 32.21 | 29.83K |
2024-03-07 | 32.20 | 32.09 | ↓$0.11 (-0.34%) | 31.93 | 32.20 | 26.49K |
2024-03-06 | 31.95 | 32.01 | ↑$0.06 (0.19%) | 31.94 | 32.07 | 21.03K |
2024-03-05 | 31.83 | 31.59 | ↓$0.24 (-0.75%) | 31.54 | 31.83 | 45.08K |
2024-03-04 | 32.02 | 31.84 | ↓$0.18 (-0.56%) | 31.84 | 32.02 | 33.94K |
2024-03-01 | 31.81 | 31.98 | ↑$0.17 (0.53%) | 31.78 | 32.01 | 20.15K |
2024-02-29 | 31.68 | 31.57 | ↓$0.11 (-0.35%) | 31.50 | 31.68 | 48.69K |
2024-02-28 | 31.34 | 31.45 | ↑$0.11 (0.35%) | 31.34 | 31.46 | 25.65K |
2024-02-27 | 31.80 | 31.79 | ↓$0.02 (-0.05%) | 31.75 | 31.80 | 44.47K |
2024-02-26 | 31.74 | 31.68 | ↓$0.06 (-0.19%) | 31.64 | 31.74 | 36.12K |
2024-02-23 | 31.80 | 31.86 | ↑$0.06 (0.19%) | 31.73 | 31.87 | 41.39K |
2024-02-22 | 31.81 | 31.77 | ↓$0.04 (-0.13%) | 31.72 | 31.87 | 15.40K |
2024-02-21 | 31.56 | 31.56 | ↑$0.00 (0.00%) | 31.44 | 31.56 | 28.10K |
2024-02-20 | 31.54 | 31.48 | ↓$0.06 (-0.19%) | 31.43 | 31.54 | 16.96K |
2024-02-16 | 31.41 | 31.49 | ↑$0.08 (0.25%) | 31.41 | 31.55 | 9.60K |
2024-02-15 | 31.18 | 31.21 | ↑$0.03 (0.10%) | 31.13 | 31.25 | 36.44K |
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!!!!