Dimensional Emerging Markets Sustainability Core 1 ETF (DFSE)

NYSEARCA: DFSE · Real-Time Price · USD

46.72

-0.32 (-0.68%)

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

46.72

0.00 (0.00%)

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

DFSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.62	46.81	46.37	46.72	46.72	-0.68%	30,036
Apr 27, 2026	47.11	47.22	46.98	47.05	47.05	-0.46%	19,404
Apr 24, 2026	46.99	47.42	46.55	47.26	47.26	1.78%	19,907
Apr 23, 2026	46.86	46.94	46.14	46.44	46.43	-1.77%	28,331
Apr 22, 2026	46.86	47.35	46.86	47.27	47.27	1.68%	10,991
Apr 21, 2026	47.02	47.33	46.46	46.49	46.49	-1.36%	25,970
Apr 20, 2026	47.14	47.26	46.93	47.13	47.13	-0.72%	17,134
Apr 17, 2026	47.07	47.99	47.07	47.47	47.47	2.11%	13,879
Apr 16, 2026	46.38	46.73	46.32	46.50	46.49	0.42%	30,740
Apr 15, 2026	45.73	46.35	45.71	46.30	46.30	-0.11%	26,280
Apr 14, 2026	45.86	46.37	45.82	46.35	46.35	1.71%	13,705
Apr 13, 2026	44.66	45.57	44.66	45.57	45.57	1.22%	18,780
Apr 10, 2026	45.41	45.41	44.96	45.02	45.02	0.23%	18,507
Apr 9, 2026	44.52	45.03	44.23	44.92	44.92	-0.17%	16,504
Apr 8, 2026	45.49	45.49	44.58	44.99	44.99	5.43%	14,296
Apr 7, 2026	42.59	42.67	42.02	42.67	42.67	0.36%	25,252
Apr 6, 2026	42.40	42.78	42.31	42.52	42.52	0.48%	32,100
Apr 2, 2026	42.03	42.43	41.94	42.32	42.31	-0.96%	16,703
Apr 1, 2026	42.59	43.17	42.59	42.73	42.72	0.84%	13,644
Mar 31, 2026	41.08	42.42	40.99	42.37	42.37	3.27%	19,022
Mar 30, 2026	41.77	41.77	40.67	41.03	41.03	-0.51%	31,725
Mar 27, 2026	41.33	41.61	41.08	41.24	41.24	-0.57%	26,014
Mar 26, 2026	41.92	42.25	41.42	41.48	41.48	-3.33%	24,793
Mar 25, 2026	43.18	43.18	42.65	42.91	42.91	1.46%	18,118
Mar 24, 2026	41.99	42.54	41.99	42.29	42.29	-1.33%	27,785
Mar 23, 2026	42.72	43.58	42.46	42.86	42.80	2.92%	22,580
Mar 20, 2026	42.40	42.71	41.63	41.64	41.59	-3.37%	22,374
Mar 19, 2026	42.29	43.17	41.98	43.09	43.04	0.32%	19,032
Mar 18, 2026	43.35	43.61	42.96	42.96	42.90	-1.50%	25,110
Mar 17, 2026	43.65	43.96	43.56	43.61	43.55	0.61%	20,870
Mar 16, 2026	43.43	43.78	43.13	43.34	43.29	2.33%	38,674
Mar 13, 2026	43.13	43.18	42.29	42.36	42.31	-0.21%	10,841
Mar 12, 2026	43.41	43.41	42.36	42.45	42.40	-3.26%	35,732
Mar 11, 2026	43.84	43.88	43.47	43.88	43.82	0.60%	24,748
Mar 10, 2026	43.44	44.57	43.22	43.62	43.56	-0.14%	22,566
Mar 9, 2026	42.24	43.78	42.08	43.68	43.62	2.05%	24,630
Mar 6, 2026	42.53	43.18	42.53	42.80	42.75	-0.88%	18,510
Mar 5, 2026	43.55	43.64	42.50	43.18	43.13	-1.71%	30,231
Mar 4, 2026	43.51	44.57	43.20	43.93	43.87	0.75%	27,851
Mar 3, 2026	43.27	44.01	42.27	43.61	43.55	-4.50%	31,651
Mar 2, 2026	45.51	45.94	44.92	45.66	45.60	-1.79%	37,670
Feb 27, 2026	46.15	46.56	46.15	46.49	46.43	0.15%	27,581
Feb 26, 2026	46.95	46.95	46.20	46.42	46.36	-1.56%	20,568
Feb 25, 2026	46.89	47.24	46.89	47.15	47.09	1.15%	29,317
Feb 24, 2026	46.30	46.78	46.25	46.62	46.56	1.19%	25,909
Feb 23, 2026	46.53	46.87	45.92	46.07	46.01	-1.08%	51,982
Feb 20, 2026	46.14	46.60	45.47	46.57	46.51	1.94%	39,523
Feb 19, 2026	45.34	45.70	45.34	45.69	45.63	-0.09%	12,216
Feb 18, 2026	45.85	46.05	45.57	45.73	45.67	-	15,912
Feb 17, 2026	45.37	45.80	45.37	45.73	45.67	0.18%	24,502
Feb 13, 2026	45.66	45.71	45.13	45.65	45.59	0.47%	24,081
Feb 12, 2026	46.33	46.33	45.30	45.43	45.38	-1.31%	16,771
Feb 11, 2026	45.69	46.13	45.67	46.04	45.98	1.59%	19,859
Feb 10, 2026	45.25	45.55	45.25	45.32	45.26	-0.12%	40,401
Feb 9, 2026	44.88	46.32	44.74	45.37	45.31	0.93%	26,289
Feb 6, 2026	44.47	45.01	44.47	44.95	44.89	2.19%	15,953
Feb 5, 2026	44.06	44.38	43.86	43.99	43.93	-0.63%	27,572
Feb 4, 2026	45.08	45.08	43.97	44.26	44.21	-0.74%	33,923
Feb 3, 2026	44.72	44.82	44.18	44.59	44.53	0.35%	31,678
Feb 2, 2026	43.71	44.55	43.71	44.43	44.38	0.17%	18,880
Jan 30, 2026	44.61	44.81	44.16	44.36	44.30	-1.36%	18,205
Jan 29, 2026	45.35	45.35	44.65	44.97	44.91	-0.62%	17,794
Jan 28, 2026	45.22	45.37	44.83	45.25	45.19	0.56%	21,201
Jan 27, 2026	44.75	45.03	44.58	45.00	44.94	1.75%	29,193
Jan 26, 2026	44.35	44.44	44.19	44.23	44.17	0.17%	25,650
Jan 23, 2026	43.73	44.24	43.70	44.15	44.09	0.56%	30,874
Jan 22, 2026	43.91	44.19	43.80	43.90	43.85	0.88%	56,591
Jan 21, 2026	43.22	43.88	43.22	43.52	43.46	1.42%	38,923
Jan 20, 2026	43.11	43.42	42.86	42.91	42.86	-0.85%	31,037
Jan 16, 2026	43.05	43.53	43.05	43.28	43.22	-0.38%	21,889
Jan 15, 2026	43.32	43.71	43.32	43.45	43.39	0.61%	20,845
Jan 14, 2026	43.36	43.49	42.98	43.18	43.13	0.30%	19,846
Jan 13, 2026	43.32	43.35	43.00	43.05	43.00	-0.81%	61,699
Jan 12, 2026	42.93	44.45	42.93	43.40	43.34	1.24%	37,292
Jan 9, 2026	42.64	43.14	42.64	42.87	42.82	0.55%	35,818
Jan 8, 2026	42.62	44.21	42.45	42.63	42.58	-0.28%	30,373
Jan 7, 2026	42.64	42.91	42.64	42.75	42.70	-0.52%	19,833
Jan 6, 2026	43.17	43.17	42.88	42.98	42.92	0.62%	20,005
Jan 5, 2026	42.53	42.85	42.45	42.71	42.65	0.73%	56,458
Jan 2, 2026	42.20	42.42	42.11	42.40	42.35	2.22%	29,699
Dec 31, 2025	41.61	41.93	41.31	41.48	41.43	-0.27%	79,447
Dec 30, 2025	41.55	41.90	41.51	41.59	41.54	0.27%	31,848
Dec 29, 2025	41.43	43.10	41.34	41.48	41.43	-0.36%	37,194
Dec 26, 2025	41.48	41.83	41.45	41.63	41.58	0.53%	41,909
Dec 24, 2025	41.35	41.75	41.35	41.41	41.36	0.04%	20,627
Dec 23, 2025	41.07	41.59	41.07	41.40	41.34	0.55%	27,230
Dec 22, 2025	41.14	41.39	41.01	41.17	41.12	0.41%	38,842
Dec 19, 2025	40.80	42.82	40.80	41.00	40.95	0.90%	29,389
Dec 18, 2025	40.42	40.96	40.42	40.64	40.59	0.79%	48,936
Dec 17, 2025	40.72	40.72	40.09	40.32	40.27	-0.54%	54,508
Dec 16, 2025	40.42	40.64	40.39	40.54	40.49	-1.28%	47,927
Dec 15, 2025	41.25	41.28	41.03	41.06	40.73	0.11%	17,104
Dec 12, 2025	41.71	41.71	40.92	41.02	40.68	-0.92%	25,041
Dec 11, 2025	41.26	41.57	41.11	41.40	41.06	-0.24%	18,267
Dec 10, 2025	41.46	41.73	41.19	41.50	41.16	0.73%	16,450
Dec 9, 2025	41.28	41.36	41.08	41.20	40.86	-0.15%	36,186
Dec 8, 2025	41.61	41.61	41.15	41.26	40.92	-0.24%	27,984
Dec 5, 2025	41.63	41.97	41.31	41.36	41.02	0.51%	114,748
Dec 4, 2025	41.42	41.42	41.11	41.15	40.81	-0.12%	35,129
Dec 3, 2025	40.88	41.30	40.86	41.20	40.86	0.08%	32,048