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.

DateOpenCloseChangeLowHighVolume
2024-03-2832.2232.20↓$0.02 (-0.06%)32.1532.3018.37K
2024-03-2732.1232.08↓$0.04 (-0.12%)31.7932.1230.75K
2024-03-2632.1832.04↓$0.14 (-0.44%)32.0432.1849.47K
2024-03-2532.1332.13↑$0.00 (0.01%)32.1232.1916.61K
2024-03-2232.2032.10↓$0.10 (-0.30%)32.0432.2081.78K
2024-03-2132.4132.29↓$0.12 (-0.37%)32.2932.4718.25K
2024-03-2032.0832.29↑$0.21 (0.65%)31.9832.3121.11K
2024-03-1931.9331.92↓$0.01 (-0.03%)31.8232.0119.17K
2024-03-1832.2832.09↓$0.19 (-0.59%)32.0932.2821.65K
2024-03-1532.0732.01↓$0.06 (-0.18%)32.0032.1585.24K
2024-03-1432.3932.11↓$0.28 (-0.86%)32.0832.62211.55K
2024-03-1332.3032.26↓$0.04 (-0.14%)32.1732.3165.36K
2024-03-1232.4032.39↓$0.01 (-0.03%)32.3532.4542.13K
2024-03-1132.1532.12↓$0.03 (-0.10%)32.1232.1835.28K
2024-03-0832.1932.04↓$0.15 (-0.46%)31.9932.2129.83K
2024-03-0732.2032.09↓$0.11 (-0.34%)31.9332.2026.49K
2024-03-0631.9532.01↑$0.06 (0.19%)31.9432.0721.03K
2024-03-0531.8331.59↓$0.24 (-0.75%)31.5431.8345.08K
2024-03-0432.0231.84↓$0.18 (-0.56%)31.8432.0233.94K
2024-03-0131.8131.98↑$0.17 (0.53%)31.7832.0120.15K
2024-02-2931.6831.57↓$0.11 (-0.35%)31.5031.6848.69K
2024-02-2831.3431.45↑$0.11 (0.35%)31.3431.4625.65K
2024-02-2731.8031.79↓$0.02 (-0.05%)31.7531.8044.47K
2024-02-2631.7431.68↓$0.06 (-0.19%)31.6431.7436.12K
2024-02-2331.8031.86↑$0.06 (0.19%)31.7331.8741.39K
2024-02-2231.8131.77↓$0.04 (-0.13%)31.7231.8715.40K
2024-02-2131.5631.56↑$0.00 (0.00%)31.4431.5628.10K
2024-02-2031.5431.48↓$0.06 (-0.19%)31.4331.5416.96K
2024-02-1631.4131.49↑$0.08 (0.25%)31.4131.559.60K
2024-02-1531.1831.21↑$0.03 (0.10%)31.1331.2536.44K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$DFSE Markets about as efficient as a retirement home

0 Like Report
Modok

$DFSE love this stock!!!!

0 Like Report