Dimensional International Small Cap ETF (DFIS)

BATS: DFIS · Real-Time Price · USD

35.21

-0.21 (-0.59%)

At close: Apr 28, 2026, 4:00 PM EDT

35.21

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

DFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.20	35.35	35.12	35.23	35.23	-0.54%	35,620
Apr 27, 2026	35.49	35.52	35.38	35.42	35.42	0.06%	30,477
Apr 24, 2026	35.36	35.42	35.21	35.40	35.40	0.28%	40,911
Apr 23, 2026	35.54	35.59	34.95	35.30	35.30	-1.01%	58,375
Apr 22, 2026	35.76	35.76	35.53	35.66	35.66	0.31%	52,593
Apr 21, 2026	36.04	36.11	35.46	35.55	35.55	-1.85%	27,982
Apr 20, 2026	36.19	36.23	36.05	36.22	36.22	-0.52%	35,023
Apr 17, 2026	36.56	36.66	36.35	36.41	36.41	1.22%	30,427
Apr 16, 2026	36.16	36.16	35.84	35.97	35.97	0.17%	33,804
Apr 15, 2026	35.98	35.98	35.82	35.91	35.91	-0.28%	26,650
Apr 14, 2026	35.98	36.06	35.91	36.01	36.01	1.01%	38,755
Apr 13, 2026	35.18	35.69	35.08	35.65	35.65	0.45%	613,614
Apr 10, 2026	35.68	35.68	35.29	35.49	35.49	0.42%	45,266
Apr 9, 2026	35.16	35.51	35.03	35.34	35.34	-0.48%	64,388
Apr 8, 2026	35.67	35.71	35.25	35.51	35.51	3.59%	71,290
Apr 7, 2026	34.32	34.33	33.75	34.28	34.28	-0.12%	60,369
Apr 6, 2026	34.14	34.36	34.00	34.32	34.32	1.21%	64,794
Apr 2, 2026	33.40	34.05	33.40	33.91	33.91	-0.70%	305,980
Apr 1, 2026	34.13	34.45	34.03	34.15	34.15	1.43%	700,356
Mar 31, 2026	33.15	33.67	32.95	33.67	33.67	3.12%	730,702
Mar 30, 2026	32.94	32.94	32.47	32.65	32.65	-0.02%	532,488
Mar 27, 2026	32.81	32.93	32.53	32.66	32.66	-0.77%	702,353
Mar 26, 2026	33.17	33.46	32.87	32.91	32.91	-2.02%	691,906
Mar 25, 2026	33.59	33.71	33.43	33.59	33.59	1.76%	828,936
Mar 24, 2026	32.90	33.24	32.64	33.01	33.01	-0.57%	793,941
Mar 23, 2026	33.19	33.55	32.88	33.20	33.17	2.39%	688,029
Mar 20, 2026	33.28	33.28	32.27	32.43	32.39	-2.98%	777,486
Mar 19, 2026	32.77	33.62	32.77	33.42	33.39	-0.71%	846,657
Mar 18, 2026	34.07	34.07	33.63	33.66	33.63	-1.26%	455,583
Mar 17, 2026	34.17	34.25	34.02	34.09	34.06	0.34%	1,013,269
Mar 16, 2026	33.73	34.05	33.73	33.98	33.94	1.60%	380,287
Mar 13, 2026	33.94	34.04	33.41	33.44	33.41	-1.91%	508,889
Mar 12, 2026	34.25	34.28	33.95	34.09	34.06	-1.73%	396,963
Mar 11, 2026	34.64	34.76	34.41	34.69	34.66	-0.34%	415,337
Mar 10, 2026	34.97	35.32	34.73	34.81	34.78	0.55%	613,088
Mar 9, 2026	34.02	34.73	33.71	34.62	34.59	-0.43%	615,901
Mar 6, 2026	34.37	34.87	34.34	34.77	34.74	-0.74%	615,611
Mar 5, 2026	35.30	35.35	34.67	35.03	35.00	-1.38%	521,003
Mar 4, 2026	35.35	35.59	35.17	35.52	35.49	0.65%	358,010
Mar 3, 2026	34.96	35.47	34.53	35.29	35.26	-3.10%	1,639,465
Mar 2, 2026	36.27	36.52	36.21	36.42	36.39	-1.65%	499,118
Feb 27, 2026	36.99	37.18	36.96	37.03	37.00	0.19%	483,290
Feb 26, 2026	36.86	36.98	36.60	36.96	36.93	0.19%	379,120
Feb 25, 2026	36.85	36.93	36.70	36.89	36.86	0.74%	355,543
Feb 24, 2026	36.45	36.69	36.39	36.62	36.59	0.30%	481,939
Feb 23, 2026	36.65	36.65	36.38	36.51	36.48	-0.41%	370,422
Feb 20, 2026	36.35	36.66	36.26	36.66	36.63	0.80%	465,194
Feb 19, 2026	36.16	36.37	36.09	36.37	36.34	0.08%	469,288
Feb 18, 2026	36.37	36.52	36.24	36.34	36.31	-	386,434
Feb 17, 2026	36.11	36.38	35.87	36.34	36.31	-0.08%	412,301
Feb 13, 2026	36.23	36.40	35.96	36.37	36.34	0.33%	490,017
Feb 12, 2026	36.70	36.70	36.10	36.25	36.22	-0.85%	433,385
Feb 11, 2026	36.65	36.67	36.31	36.56	36.53	0.25%	428,809
Feb 10, 2026	36.53	36.56	36.40	36.47	36.44	0.69%	581,684
Feb 9, 2026	35.95	36.23	35.82	36.22	36.19	2.00%	398,459
Feb 6, 2026	35.22	35.52	35.04	35.51	35.48	1.95%	550,088
Feb 5, 2026	35.06	35.18	34.80	34.83	34.80	-1.55%	460,211
Feb 4, 2026	35.61	35.61	35.12	35.38	35.35	0.45%	612,930
Feb 3, 2026	35.07	35.26	34.89	35.22	35.19	0.86%	464,541
Feb 2, 2026	34.85	34.95	34.59	34.92	34.89	-0.06%	758,824
Jan 30, 2026	35.26	35.29	34.79	34.94	34.91	-2.02%	414,547
Jan 29, 2026	35.92	35.94	35.28	35.66	35.63	-0.06%	746,716
Jan 28, 2026	35.69	35.78	35.40	35.68	35.65	-0.50%	561,178
Jan 27, 2026	35.66	35.90	35.54	35.86	35.83	1.41%	475,305
Jan 26, 2026	35.52	35.53	35.29	35.36	35.33	0.40%	473,523
Jan 23, 2026	34.89	35.23	34.86	35.22	35.19	0.77%	453,508
Jan 22, 2026	34.79	35.03	34.79	34.95	34.92	1.16%	434,539
Jan 21, 2026	34.37	34.60	34.19	34.55	34.52	1.20%	589,841
Jan 20, 2026	34.15	34.29	34.06	34.14	34.11	-0.67%	520,740
Jan 16, 2026	34.41	34.41	34.15	34.37	34.34	0.41%	641,360
Jan 15, 2026	34.27	34.31	34.11	34.23	34.20	0.29%	513,106
Jan 14, 2026	34.10	34.19	34.01	34.13	34.10	0.50%	631,147
Jan 13, 2026	34.10	34.10	33.86	33.96	33.93	-0.64%	484,571
Jan 12, 2026	34.12	34.20	34.05	34.18	34.15	0.74%	441,920
Jan 9, 2026	33.85	33.97	33.76	33.93	33.90	0.62%	424,667
Jan 8, 2026	33.56	33.73	33.50	33.72	33.69	0.09%	489,053
Jan 7, 2026	33.73	33.75	33.55	33.69	33.66	0.24%	398,469
Jan 6, 2026	33.55	33.63	33.48	33.61	33.58	0.33%	498,881
Jan 5, 2026	33.18	33.51	33.13	33.50	33.47	0.96%	470,604
Jan 2, 2026	33.25	33.25	32.95	33.18	33.15	0.73%	443,687
Dec 31, 2025	33.06	33.06	32.89	32.94	32.91	-0.39%	291,578
Dec 30, 2025	33.16	33.18	33.06	33.07	33.04	0.06%	322,360
Dec 29, 2025	33.04	33.09	32.94	33.05	33.02	-0.24%	332,445
Dec 26, 2025	33.18	33.18	33.01	33.13	33.10	0.24%	506,726
Dec 24, 2025	33.09	33.09	32.93	33.05	33.02	0.18%	225,238
Dec 23, 2025	33.03	33.03	32.86	32.99	32.96	0.46%	359,221
Dec 22, 2025	32.71	32.87	32.59	32.84	32.81	0.95%	589,656
Dec 19, 2025	32.53	32.64	32.50	32.53	32.50	0.49%	615,075
Dec 18, 2025	32.44	32.56	32.30	32.37	32.34	0.59%	471,895
Dec 17, 2025	32.35	32.41	32.16	32.18	32.15	-0.56%	428,129
Dec 16, 2025	32.44	32.48	32.28	32.36	32.33	-0.77%	382,674
Dec 15, 2025	32.74	32.74	32.49	32.61	32.43	0.40%	691,440
Dec 12, 2025	32.65	32.66	32.29	32.48	32.30	-0.15%	368,299
Dec 11, 2025	32.37	32.63	32.32	32.53	32.35	0.61%	405,711
Dec 10, 2025	32.12	32.40	32.01	32.33	32.15	0.76%	530,549
Dec 9, 2025	32.13	32.20	32.05	32.09	31.91	-0.03%	379,915
Dec 8, 2025	32.22	32.29	32.09	32.10	31.92	-0.53%	308,405
Dec 5, 2025	32.31	32.37	32.18	32.27	32.09	0.47%	354,432
Dec 4, 2025	32.20	32.21	32.08	32.12	31.94	0.31%	356,363
Dec 3, 2025	31.91	32.07	31.88	32.02	31.84	0.45%	407,939