Dimensional International Small Cap ETF (DFIS)
BATS: DFIS · Real-Time Price · USD
32.27
+0.15 (0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed
DFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.31 | 32.37 | 32.18 | 32.27 | 32.27 | 0.47% | 354,432 |
| Dec 4, 2025 | 32.20 | 32.21 | 32.08 | 32.12 | 32.12 | 0.31% | 356,363 |
| Dec 3, 2025 | 31.91 | 32.03 | 31.88 | 32.02 | 32.02 | 0.45% | 28,077 |
| Dec 2, 2025 | 31.93 | 31.94 | 31.75 | 31.88 | 31.88 | -0.20% | 41,016 |
| Dec 1, 2025 | 32.02 | 32.10 | 31.93 | 31.94 | 31.94 | -0.59% | 367,552 |
| Nov 28, 2025 | 31.97 | 32.14 | 31.90 | 32.13 | 32.13 | 1.26% | 213,469 |
| Nov 26, 2025 | 31.55 | 31.80 | 31.50 | 31.73 | 31.73 | 1.08% | 387,173 |
| Nov 25, 2025 | 31.10 | 31.43 | 31.05 | 31.39 | 31.39 | 1.39% | 46,775 |
| Nov 24, 2025 | 30.70 | 30.98 | 30.70 | 30.96 | 30.96 | 0.72% | 1,928,646 |
| Nov 21, 2025 | 30.59 | 30.79 | 30.43 | 30.74 | 30.74 | 1.29% | 1,389,253 |
| Nov 20, 2025 | 30.96 | 31.00 | 30.31 | 30.35 | 30.35 | -1.27% | 507,115 |
| Nov 19, 2025 | 30.85 | 30.93 | 30.59 | 30.74 | 30.74 | -0.29% | 471,374 |
| Nov 18, 2025 | 30.76 | 30.86 | 30.61 | 30.83 | 30.83 | -0.87% | 449,462 |
| Nov 17, 2025 | 31.28 | 31.40 | 30.96 | 31.10 | 31.10 | -1.02% | 401,658 |
| Nov 14, 2025 | 31.28 | 31.52 | 31.21 | 31.42 | 31.42 | -0.41% | 362,163 |
| Nov 13, 2025 | 31.86 | 31.86 | 31.48 | 31.55 | 31.55 | -0.66% | 306,842 |
| Nov 12, 2025 | 31.63 | 31.81 | 31.61 | 31.76 | 31.76 | 0.57% | 293,897 |
| Nov 11, 2025 | 31.55 | 31.59 | 31.47 | 31.58 | 31.58 | 0.35% | 282,090 |
| Nov 10, 2025 | 31.40 | 31.49 | 31.28 | 31.47 | 31.47 | 1.22% | 485,689 |
| Nov 7, 2025 | 30.85 | 31.09 | 30.73 | 31.09 | 31.09 | 0.65% | 406,876 |
| Nov 6, 2025 | 31.11 | 31.11 | 30.83 | 30.89 | 30.89 | -0.55% | 360,738 |
| Nov 5, 2025 | 30.98 | 31.10 | 30.93 | 31.06 | 31.06 | 0.36% | 466,488 |
| Nov 4, 2025 | 31.10 | 31.12 | 30.91 | 30.95 | 30.95 | -1.46% | 489,876 |
| Nov 3, 2025 | 31.78 | 31.78 | 31.33 | 31.41 | 31.41 | -0.16% | 419,577 |
| Oct 31, 2025 | 31.49 | 31.55 | 31.35 | 31.46 | 31.46 | -0.54% | 2,036,409 |
| Oct 30, 2025 | 31.51 | 31.72 | 31.51 | 31.63 | 31.63 | -0.16% | 400,725 |
| Oct 29, 2025 | 31.96 | 31.96 | 31.48 | 31.68 | 31.68 | -0.81% | 1,293,592 |
| Oct 28, 2025 | 31.92 | 32.05 | 31.85 | 31.94 | 31.94 | -0.65% | 1,035,602 |
| Oct 27, 2025 | 32.23 | 32.23 | 32.07 | 32.15 | 32.15 | 0.22% | 357,640 |
| Oct 24, 2025 | 32.07 | 32.10 | 32.00 | 32.08 | 32.08 | 0.38% | 305,083 |
| Oct 23, 2025 | 31.86 | 32.00 | 31.82 | 31.96 | 31.96 | 1.06% | 1,632,070 |
| Oct 22, 2025 | 31.46 | 31.68 | 31.46 | 31.63 | 31.63 | 0.46% | 6,533,101 |
| Oct 21, 2025 | 31.60 | 31.60 | 31.40 | 31.48 | 31.48 | -1.19% | 272,299 |
| Oct 20, 2025 | 31.73 | 31.87 | 31.71 | 31.86 | 31.86 | 0.82% | 208,957 |
| Oct 17, 2025 | 31.64 | 31.64 | 31.45 | 31.60 | 31.60 | -0.57% | 268,943 |
| Oct 16, 2025 | 31.80 | 31.87 | 31.65 | 31.78 | 31.78 | 0.19% | 438,748 |
| Oct 15, 2025 | 31.72 | 31.77 | 31.51 | 31.72 | 31.72 | 0.67% | 409,086 |
| Oct 14, 2025 | 31.17 | 31.59 | 31.15 | 31.51 | 31.51 | 0.16% | 463,103 |
| Oct 13, 2025 | 31.33 | 31.54 | 31.32 | 31.46 | 31.46 | 1.09% | 402,513 |
| Oct 10, 2025 | 31.48 | 31.56 | 31.12 | 31.12 | 31.12 | -1.80% | 370,640 |
| Oct 9, 2025 | 31.97 | 31.99 | 31.57 | 31.69 | 31.69 | -0.69% | 237,705 |
| Oct 8, 2025 | 31.88 | 31.91 | 31.77 | 31.91 | 31.91 | 0.46% | 261,428 |
| Oct 7, 2025 | 31.94 | 31.97 | 31.72 | 31.77 | 31.77 | -0.73% | 362,738 |
| Oct 6, 2025 | 31.98 | 32.08 | 31.93 | 32.00 | 32.00 | - | 261,592 |
| Oct 3, 2025 | 31.88 | 32.04 | 31.88 | 32.00 | 32.00 | 0.85% | 232,890 |
| Oct 2, 2025 | 31.79 | 31.79 | 31.53 | 31.73 | 31.73 | 0.09% | 203,810 |
| Oct 1, 2025 | 31.68 | 31.76 | 31.60 | 31.70 | 31.70 | 0.22% | 450,075 |
| Sep 30, 2025 | 31.59 | 31.66 | 31.51 | 31.63 | 31.63 | 0.19% | 360,589 |
| Sep 29, 2025 | 31.48 | 31.57 | 31.48 | 31.57 | 31.57 | 0.61% | 348,311 |
| Sep 26, 2025 | 31.30 | 31.38 | 31.23 | 31.38 | 31.38 | 0.64% | 338,690 |
| Sep 25, 2025 | 31.27 | 31.31 | 31.04 | 31.18 | 31.18 | -0.80% | 321,494 |
| Sep 24, 2025 | 31.56 | 31.56 | 31.38 | 31.43 | 31.43 | -0.73% | 388,167 |
| Sep 23, 2025 | 31.94 | 31.94 | 31.60 | 31.66 | 31.66 | -0.35% | 276,311 |
| Sep 22, 2025 | 31.62 | 31.78 | 31.53 | 31.77 | 31.66 | 0.79% | 326,124 |
| Sep 19, 2025 | 31.62 | 31.62 | 31.43 | 31.52 | 31.41 | -0.51% | 229,460 |
| Sep 18, 2025 | 31.70 | 31.73 | 31.54 | 31.68 | 31.57 | 0.22% | 445,955 |
| Sep 17, 2025 | 31.73 | 31.98 | 31.53 | 31.61 | 31.50 | -0.41% | 472,402 |
| Sep 16, 2025 | 31.78 | 31.90 | 31.65 | 31.74 | 31.63 | - | 239,865 |
| Sep 15, 2025 | 31.69 | 31.86 | 31.60 | 31.74 | 31.63 | 0.63% | 276,457 |
| Sep 12, 2025 | 31.51 | 31.58 | 31.45 | 31.54 | 31.43 | -0.35% | 210,360 |
| Sep 11, 2025 | 31.44 | 31.66 | 31.42 | 31.65 | 31.54 | 1.12% | 201,785 |
| Sep 10, 2025 | 31.42 | 31.42 | 31.22 | 31.30 | 31.19 | -0.03% | 238,525 |
| Sep 9, 2025 | 31.34 | 31.39 | 31.24 | 31.31 | 31.20 | -0.38% | 273,327 |
| Sep 8, 2025 | 31.42 | 31.45 | 31.27 | 31.43 | 31.32 | 0.96% | 402,727 |
| Sep 5, 2025 | 31.25 | 31.29 | 31.00 | 31.13 | 31.02 | 1.04% | 260,005 |
| Sep 4, 2025 | 30.70 | 30.86 | 30.69 | 30.81 | 30.70 | 0.29% | 274,184 |
| Sep 3, 2025 | 30.66 | 30.72 | 30.60 | 30.72 | 30.61 | 0.36% | 307,040 |
| Sep 2, 2025 | 30.42 | 30.67 | 30.27 | 30.61 | 30.50 | -1.19% | 211,730 |
| Aug 29, 2025 | 30.93 | 31.04 | 30.90 | 30.98 | 30.87 | -0.39% | 246,901 |
| Aug 28, 2025 | 31.15 | 31.16 | 31.03 | 31.10 | 30.99 | 0.19% | 372,350 |
| Aug 27, 2025 | 30.91 | 31.05 | 30.81 | 31.04 | 30.93 | -0.29% | 245,235 |
| Aug 26, 2025 | 31.03 | 31.14 | 31.03 | 31.13 | 31.02 | -0.03% | 237,555 |
| Aug 25, 2025 | 31.41 | 31.41 | 31.07 | 31.14 | 31.03 | -0.86% | 235,392 |
| Aug 22, 2025 | 30.98 | 31.43 | 30.93 | 31.41 | 31.30 | 1.95% | 320,357 |
| Aug 21, 2025 | 30.89 | 30.89 | 30.74 | 30.81 | 30.70 | -0.29% | 3,140,335 |
| Aug 20, 2025 | 30.94 | 30.94 | 30.82 | 30.90 | 30.79 | -0.03% | 283,773 |
| Aug 19, 2025 | 31.04 | 31.06 | 30.87 | 30.91 | 30.80 | - | 320,259 |
| Aug 18, 2025 | 30.94 | 30.94 | 30.79 | 30.91 | 30.80 | 0.03% | 260,961 |
| Aug 15, 2025 | 30.98 | 30.98 | 30.84 | 30.90 | 30.79 | 0.37% | 369,404 |
| Aug 14, 2025 | 30.79 | 30.80 | 30.60 | 30.79 | 30.68 | -0.28% | 293,790 |
| Aug 13, 2025 | 30.90 | 30.90 | 30.80 | 30.87 | 30.76 | 0.32% | 301,452 |
| Aug 12, 2025 | 30.61 | 30.78 | 30.40 | 30.77 | 30.66 | 0.95% | 281,353 |
| Aug 11, 2025 | 30.54 | 30.54 | 30.43 | 30.48 | 30.37 | -0.42% | 303,807 |
| Aug 8, 2025 | 30.61 | 30.68 | 30.57 | 30.61 | 30.50 | 0.33% | 442,141 |
| Aug 7, 2025 | 30.69 | 30.69 | 30.39 | 30.51 | 30.40 | 0.56% | 431,121 |
| Aug 6, 2025 | 30.27 | 30.35 | 30.21 | 30.34 | 30.24 | 0.73% | 254,865 |
| Aug 5, 2025 | 30.10 | 30.18 | 30.03 | 30.12 | 30.02 | 0.27% | 388,321 |
| Aug 4, 2025 | 29.97 | 30.04 | 29.94 | 30.04 | 29.94 | 1.13% | 409,661 |
| Aug 1, 2025 | 29.88 | 29.88 | 29.53 | 29.71 | 29.60 | 0.19% | 610,354 |
| Jul 31, 2025 | 29.87 | 29.87 | 29.59 | 29.65 | 29.55 | -0.54% | 441,213 |
| Jul 30, 2025 | 30.00 | 30.06 | 29.69 | 29.81 | 29.71 | -0.91% | 412,028 |
| Jul 29, 2025 | 30.27 | 30.27 | 30.02 | 30.09 | 29.98 | -0.25% | 289,433 |
| Jul 28, 2025 | 30.31 | 30.31 | 30.09 | 30.16 | 30.06 | -1.50% | 293,246 |
| Jul 25, 2025 | 30.45 | 30.62 | 30.40 | 30.62 | 30.51 | 0.10% | 293,385 |
| Jul 24, 2025 | 30.71 | 30.74 | 30.59 | 30.59 | 30.48 | -0.71% | 260,351 |
| Jul 23, 2025 | 30.66 | 30.84 | 30.55 | 30.81 | 30.70 | 1.58% | 641,796 |
| Jul 22, 2025 | 30.18 | 30.35 | 30.09 | 30.33 | 30.23 | 0.73% | 1,729,217 |
| Jul 21, 2025 | 30.06 | 30.26 | 30.02 | 30.11 | 30.01 | 0.74% | 1,575,841 |
| Jul 18, 2025 | 30.17 | 30.17 | 29.86 | 29.89 | 29.79 | -0.07% | 2,828,385 |
| Jul 17, 2025 | 29.77 | 29.93 | 29.72 | 29.91 | 29.81 | 0.27% | 1,311,302 |