Dimensional International Small Cap ETF (DFIS)

BATS: DFIS · Real-Time Price · USD

35.03

-0.49 (-1.38%)

At close: Mar 5, 2026, 4:00 PM EST

35.03

0.00 (0.00%)

After-hours: Mar 5, 2026, 6:30 PM EST

DFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.30	35.35	34.67	35.03	35.03	-1.38%	521,003
Mar 4, 2026	35.35	35.56	35.22	35.52	35.52	0.65%	33,337
Mar 3, 2026	34.96	35.47	34.56	35.29	35.29	-3.10%	109,348
Mar 2, 2026	36.27	36.51	36.22	36.42	36.42	-1.65%	73,318
Feb 27, 2026	36.99	37.14	36.98	37.03	37.03	0.19%	51,328
Feb 26, 2026	36.86	36.98	36.60	36.96	36.96	0.19%	379,120
Feb 25, 2026	36.85	36.93	36.70	36.89	36.89	0.74%	355,543
Feb 24, 2026	36.45	36.69	36.39	36.62	36.62	0.30%	481,939
Feb 23, 2026	36.65	36.65	36.38	36.51	36.51	-0.41%	370,422
Feb 20, 2026	36.35	36.66	36.26	36.66	36.66	0.80%	465,194
Feb 19, 2026	36.16	36.37	36.09	36.37	36.37	0.08%	469,288
Feb 18, 2026	36.37	36.52	36.24	36.34	36.34	-	386,434
Feb 17, 2026	36.11	36.38	35.87	36.34	36.34	-0.08%	412,301
Feb 13, 2026	36.23	36.40	35.96	36.37	36.37	0.33%	490,017
Feb 12, 2026	36.70	36.70	36.10	36.25	36.25	-0.85%	433,385
Feb 11, 2026	36.65	36.67	36.31	36.56	36.56	0.25%	428,809
Feb 10, 2026	36.53	36.56	36.40	36.47	36.47	0.69%	581,684
Feb 9, 2026	35.95	36.23	35.82	36.22	36.22	2.00%	398,459
Feb 6, 2026	35.22	35.52	35.04	35.51	35.51	1.95%	550,088
Feb 5, 2026	35.06	35.18	34.80	34.83	34.83	-1.55%	460,211
Feb 4, 2026	35.61	35.61	35.12	35.38	35.38	0.45%	612,930
Feb 3, 2026	35.07	35.26	34.89	35.22	35.22	0.86%	464,541
Feb 2, 2026	34.85	34.95	34.59	34.92	34.92	-0.06%	758,824
Jan 30, 2026	35.26	35.29	34.79	34.94	34.94	-2.02%	414,547
Jan 29, 2026	35.92	35.94	35.28	35.66	35.66	-0.06%	746,716
Jan 28, 2026	35.69	35.78	35.40	35.68	35.68	-0.50%	561,178
Jan 27, 2026	35.66	35.90	35.54	35.86	35.86	1.41%	475,305
Jan 26, 2026	35.52	35.53	35.29	35.36	35.36	0.40%	473,523
Jan 23, 2026	34.89	35.23	34.86	35.22	35.22	0.77%	453,508
Jan 22, 2026	34.79	35.03	34.79	34.95	34.95	1.16%	434,539
Jan 21, 2026	34.37	34.60	34.19	34.55	34.55	1.20%	589,841
Jan 20, 2026	34.15	34.29	34.06	34.14	34.14	-0.67%	520,740
Jan 16, 2026	34.41	34.41	34.15	34.37	34.37	0.41%	641,360
Jan 15, 2026	34.27	34.31	34.11	34.23	34.23	0.29%	513,106
Jan 14, 2026	34.10	34.19	34.01	34.13	34.13	0.50%	631,147
Jan 13, 2026	34.10	34.10	33.86	33.96	33.96	-0.64%	484,571
Jan 12, 2026	34.12	34.20	34.05	34.18	34.18	0.74%	441,920
Jan 9, 2026	33.85	33.97	33.76	33.93	33.93	0.62%	424,667
Jan 8, 2026	33.56	33.73	33.50	33.72	33.72	0.09%	489,053
Jan 7, 2026	33.73	33.75	33.55	33.69	33.69	0.24%	398,469
Jan 6, 2026	33.55	33.63	33.48	33.61	33.61	0.33%	498,881
Jan 5, 2026	33.18	33.51	33.13	33.50	33.50	0.96%	470,604
Jan 2, 2026	33.25	33.25	32.95	33.18	33.18	0.73%	443,687
Dec 31, 2025	33.06	33.06	32.89	32.94	32.94	-0.39%	291,578
Dec 30, 2025	33.16	33.18	33.06	33.07	33.07	0.06%	322,360
Dec 29, 2025	33.04	33.09	32.94	33.05	33.05	-0.24%	332,445
Dec 26, 2025	33.18	33.18	33.01	33.13	33.13	0.24%	506,726
Dec 24, 2025	33.09	33.09	32.93	33.05	33.05	0.18%	225,238
Dec 23, 2025	33.03	33.03	32.86	32.99	32.99	0.46%	359,221
Dec 22, 2025	32.71	32.87	32.59	32.84	32.84	0.95%	589,656
Dec 19, 2025	32.53	32.64	32.50	32.53	32.53	0.49%	615,075
Dec 18, 2025	32.44	32.56	32.30	32.37	32.37	0.59%	471,895
Dec 17, 2025	32.35	32.41	32.16	32.18	32.18	-0.56%	428,129
Dec 16, 2025	32.44	32.48	32.28	32.36	32.36	-0.77%	382,674
Dec 15, 2025	32.74	32.74	32.49	32.61	32.46	0.40%	691,440
Dec 12, 2025	32.65	32.66	32.29	32.48	32.33	-0.15%	368,299
Dec 11, 2025	32.37	32.63	32.32	32.53	32.38	0.61%	405,711
Dec 10, 2025	32.12	32.40	32.01	32.33	32.18	0.76%	530,549
Dec 9, 2025	32.13	32.20	32.05	32.09	31.94	-0.03%	379,915
Dec 8, 2025	32.22	32.29	32.09	32.10	31.95	-0.53%	308,405
Dec 5, 2025	32.31	32.37	32.18	32.27	32.12	0.47%	354,432
Dec 4, 2025	32.20	32.21	32.08	32.12	31.97	0.31%	356,363
Dec 3, 2025	31.91	32.07	31.88	32.02	31.87	0.45%	407,939
Dec 2, 2025	31.94	31.94	31.74	31.88	31.73	-0.20%	372,379
Dec 1, 2025	32.02	32.10	31.93	31.94	31.79	-0.59%	367,552
Nov 28, 2025	31.97	32.14	31.90	32.13	31.98	1.26%	213,469
Nov 26, 2025	31.55	31.80	31.50	31.73	31.58	1.08%	387,173
Nov 25, 2025	31.10	31.43	31.04	31.39	31.24	1.39%	497,057
Nov 24, 2025	30.70	30.98	30.70	30.96	30.82	0.72%	1,928,646
Nov 21, 2025	30.59	30.79	30.43	30.74	30.60	1.29%	1,389,253
Nov 20, 2025	30.96	31.00	30.31	30.35	30.21	-1.27%	507,115
Nov 19, 2025	30.85	30.93	30.59	30.74	30.60	-0.29%	471,374
Nov 18, 2025	30.76	30.86	30.61	30.83	30.69	-0.87%	449,462
Nov 17, 2025	31.28	31.40	30.96	31.10	30.96	-1.02%	401,658
Nov 14, 2025	31.28	31.52	31.21	31.42	31.27	-0.41%	362,163
Nov 13, 2025	31.86	31.86	31.48	31.55	31.40	-0.66%	306,842
Nov 12, 2025	31.63	31.81	31.61	31.76	31.61	0.57%	293,897
Nov 11, 2025	31.55	31.59	31.47	31.58	31.43	0.35%	282,090
Nov 10, 2025	31.40	31.49	31.28	31.47	31.32	1.22%	485,689
Nov 7, 2025	30.85	31.09	30.73	31.09	30.95	0.65%	406,876
Nov 6, 2025	31.11	31.11	30.83	30.89	30.75	-0.55%	360,738
Nov 5, 2025	30.98	31.10	30.93	31.06	30.92	0.36%	466,488
Nov 4, 2025	31.10	31.12	30.91	30.95	30.81	-1.46%	489,876
Nov 3, 2025	31.78	31.78	31.33	31.41	31.26	-0.16%	419,577
Oct 31, 2025	31.49	31.55	31.35	31.46	31.31	-0.54%	2,036,409
Oct 30, 2025	31.51	31.72	31.51	31.63	31.48	-0.16%	400,725
Oct 29, 2025	31.96	31.96	31.48	31.68	31.53	-0.81%	1,293,592
Oct 28, 2025	31.92	32.05	31.85	31.94	31.79	-0.65%	1,035,602
Oct 27, 2025	32.23	32.23	32.07	32.15	32.00	0.22%	357,640
Oct 24, 2025	32.07	32.10	32.00	32.08	31.93	0.38%	305,083
Oct 23, 2025	31.86	32.00	31.82	31.96	31.81	1.06%	1,632,070
Oct 22, 2025	31.46	31.68	31.46	31.63	31.48	0.46%	6,533,101
Oct 21, 2025	31.60	31.60	31.40	31.48	31.33	-1.19%	272,299
Oct 20, 2025	31.73	31.87	31.71	31.86	31.71	0.82%	208,957
Oct 17, 2025	31.64	31.64	31.45	31.60	31.45	-0.57%	268,943
Oct 16, 2025	31.80	31.87	31.65	31.78	31.63	0.19%	438,748
Oct 15, 2025	31.72	31.77	31.51	31.72	31.57	0.67%	409,086
Oct 14, 2025	31.17	31.59	31.15	31.51	31.36	0.16%	463,103
Oct 13, 2025	31.33	31.54	31.32	31.46	31.31	1.09%	402,513
Oct 10, 2025	31.48	31.56	31.12	31.12	30.98	-1.80%	370,640