Dimensional International Sustainability Core 1 ETF (DFSI)

NYSEARCA: DFSI · Real-Time Price · USD

44.14

-0.34 (-0.78%)

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

44.14

0.00 (0.00%)

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

DFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.22	44.41	44.05	44.14	44.14	-0.78%	63,266
Apr 27, 2026	44.66	44.72	44.39	44.49	44.49	-0.22%	44,583
Apr 24, 2026	44.45	44.76	44.41	44.58	44.58	0.28%	58,866
Apr 23, 2026	44.62	44.85	44.25	44.46	44.46	-1.06%	70,162
Apr 22, 2026	45.07	45.11	44.72	44.93	44.93	0.16%	29,113
Apr 21, 2026	45.36	45.55	44.77	44.86	44.86	-1.86%	49,717
Apr 20, 2026	45.68	45.90	45.54	45.71	45.71	-0.67%	44,750
Apr 17, 2026	46.05	46.25	45.86	46.02	46.02	1.84%	40,496
Apr 16, 2026	45.36	45.57	45.12	45.19	45.19	-0.40%	64,516
Apr 15, 2026	45.38	45.44	45.19	45.37	45.37	-0.26%	37,824
Apr 14, 2026	45.28	45.54	45.28	45.49	45.49	1.27%	25,352
Apr 13, 2026	44.28	45.14	44.28	44.92	44.92	0.46%	41,621
Apr 10, 2026	44.79	45.06	44.56	44.72	44.72	0.15%	43,265
Apr 9, 2026	44.28	44.75	44.19	44.65	44.65	-0.13%	29,063
Apr 8, 2026	45.01	45.01	44.39	44.71	44.71	4.10%	40,937
Apr 7, 2026	42.77	42.98	42.37	42.95	42.95	-0.30%	58,059
Apr 6, 2026	43.11	43.13	42.81	43.08	43.08	0.54%	58,707
Apr 2, 2026	42.24	42.91	42.22	42.85	42.85	-0.78%	56,919
Apr 1, 2026	42.88	43.40	42.88	43.19	43.19	1.85%	146,483
Mar 31, 2026	41.73	42.40	41.60	42.40	42.40	3.34%	49,183
Mar 30, 2026	41.23	41.45	40.85	41.03	41.03	0.39%	44,029
Mar 27, 2026	41.16	41.44	40.87	40.87	40.87	-1.18%	29,229
Mar 26, 2026	41.86	42.05	41.34	41.36	41.36	-2.29%	74,838
Mar 25, 2026	42.36	42.53	42.14	42.33	42.33	1.28%	35,671
Mar 24, 2026	41.54	41.97	41.43	41.79	41.79	-0.90%	37,540
Mar 23, 2026	41.98	42.56	41.75	42.17	42.07	2.68%	60,519
Mar 20, 2026	42.00	42.00	40.94	41.07	40.97	-2.86%	33,138
Mar 19, 2026	41.69	42.46	41.69	42.28	42.18	-0.12%	57,620
Mar 18, 2026	43.15	43.15	42.33	42.33	42.23	-1.97%	44,912
Mar 17, 2026	43.52	43.65	43.17	43.18	43.08	-0.01%	44,906
Mar 16, 2026	42.81	43.29	42.81	43.19	43.08	1.52%	82,269
Mar 13, 2026	43.22	43.28	42.35	42.54	42.44	-1.32%	40,429
Mar 12, 2026	43.58	43.58	42.98	43.11	43.01	-1.54%	68,215
Mar 11, 2026	43.77	43.97	43.57	43.79	43.68	-0.73%	67,756
Mar 10, 2026	44.26	44.70	43.89	44.11	44.01	0.39%	45,902
Mar 9, 2026	42.91	44.08	42.60	43.94	43.84	0.37%	85,052
Mar 6, 2026	43.25	43.90	43.22	43.78	43.68	-0.36%	63,093
Mar 5, 2026	44.47	44.61	43.64	43.94	43.84	-2.55%	95,698
Mar 4, 2026	44.75	45.18	44.63	45.09	44.98	1.83%	36,090
Mar 3, 2026	43.94	44.68	43.46	44.28	44.18	-3.42%	82,799
Mar 2, 2026	45.55	46.02	45.55	45.85	45.74	-1.74%	58,606
Feb 27, 2026	46.76	46.81	46.56	46.66	46.55	-0.06%	46,443
Feb 26, 2026	46.69	46.77	46.32	46.69	46.58	0.11%	36,116
Feb 25, 2026	46.40	46.70	46.35	46.64	46.53	0.80%	35,521
Feb 24, 2026	45.90	46.32	45.75	46.27	46.16	0.46%	52,571
Feb 23, 2026	46.19	46.55	45.94	46.06	45.95	-0.65%	52,140
Feb 20, 2026	45.98	46.41	45.64	46.36	46.25	1.00%	77,446
Feb 19, 2026	45.77	45.90	45.65	45.90	45.79	-0.35%	41,874
Feb 18, 2026	46.15	46.29	45.87	46.06	45.95	0.17%	35,274
Feb 17, 2026	45.72	46.03	45.45	45.98	45.87	0.09%	62,304
Feb 13, 2026	45.78	46.03	45.66	45.94	45.83	0.20%	40,993
Feb 12, 2026	46.30	46.61	45.62	45.85	45.74	-0.78%	71,314
Feb 11, 2026	46.32	46.36	45.97	46.21	46.10	-0.01%	50,289
Feb 10, 2026	46.24	46.33	46.10	46.22	46.11	0.36%	65,232
Feb 9, 2026	45.62	46.06	45.53	46.05	45.94	1.63%	44,609
Feb 6, 2026	44.97	45.31	44.81	45.31	45.20	1.77%	47,987
Feb 5, 2026	44.62	44.75	44.27	44.52	44.41	-0.80%	64,088
Feb 4, 2026	45.15	45.33	44.78	44.88	44.77	-0.07%	60,258
Feb 3, 2026	44.75	44.98	44.57	44.91	44.80	0.29%	74,794
Feb 2, 2026	44.59	45.00	44.59	44.78	44.67	0.16%	46,598
Jan 30, 2026	44.98	45.20	44.44	44.71	44.60	-1.12%	23,976
Jan 29, 2026	45.39	45.54	44.72	45.22	45.11	0.28%	32,609
Jan 28, 2026	45.18	45.19	44.82	45.09	44.98	-1.03%	92,450
Jan 27, 2026	45.27	45.57	45.14	45.56	45.45	1.41%	62,480
Jan 26, 2026	44.98	45.15	44.84	44.93	44.82	0.50%	58,828
Jan 23, 2026	44.41	44.70	44.21	44.70	44.59	0.40%	48,298
Jan 22, 2026	44.40	44.58	44.30	44.52	44.41	0.70%	69,748
Jan 21, 2026	43.95	44.30	43.70	44.21	44.11	0.94%	59,091
Jan 20, 2026	43.87	44.10	43.71	43.80	43.70	-1.33%	64,254
Jan 16, 2026	44.44	44.46	44.18	44.39	44.28	0.32%	44,085
Jan 15, 2026	44.35	44.45	44.18	44.25	44.15	0.24%	138,279
Jan 14, 2026	44.47	44.47	44.02	44.15	44.04	-0.08%	50,718
Jan 13, 2026	44.28	44.28	43.94	44.18	44.08	-0.45%	105,409
Jan 12, 2026	44.24	44.38	44.19	44.38	44.27	0.50%	86,047
Jan 9, 2026	43.88	44.16	43.67	44.16	44.06	0.89%	68,656
Jan 8, 2026	43.60	43.78	43.58	43.77	43.67	0.11%	50,828
Jan 7, 2026	43.78	43.86	43.54	43.72	43.62	-0.21%	54,681
Jan 6, 2026	43.75	43.93	43.62	43.81	43.71	0.29%	107,724
Jan 5, 2026	43.26	43.71	43.26	43.69	43.58	1.26%	61,499
Jan 2, 2026	43.21	43.28	42.91	43.15	43.04	0.70%	33,623
Dec 31, 2025	43.02	43.02	42.74	42.85	42.74	-0.60%	65,640
Dec 30, 2025	43.05	43.23	43.05	43.10	43.00	0.31%	61,127
Dec 29, 2025	43.02	43.06	42.90	42.97	42.87	-0.31%	58,899
Dec 26, 2025	43.09	43.22	43.02	43.10	43.00	-0.01%	20,989
Dec 24, 2025	42.96	43.20	42.96	43.11	43.01	0.19%	35,578
Dec 23, 2025	43.02	43.09	42.93	43.03	42.93	0.44%	47,504
Dec 22, 2025	42.64	42.84	42.57	42.84	42.74	0.52%	55,897
Dec 19, 2025	42.45	42.75	42.45	42.62	42.52	0.82%	49,506
Dec 18, 2025	42.39	42.54	42.25	42.27	42.17	0.55%	57,143
Dec 17, 2025	42.30	42.32	41.98	42.04	41.94	-0.73%	63,488
Dec 16, 2025	42.44	42.46	42.18	42.35	42.25	-0.82%	59,962
Dec 15, 2025	42.71	42.80	42.53	42.70	42.38	0.64%	73,418
Dec 12, 2025	42.70	42.70	42.25	42.43	42.11	-0.52%	45,295
Dec 11, 2025	42.75	42.75	42.47	42.65	42.33	0.61%	37,665
Dec 10, 2025	42.02	42.49	41.90	42.39	42.07	1.36%	70,960
Dec 9, 2025	41.96	42.10	41.82	41.82	41.51	-0.36%	68,269
Dec 8, 2025	42.11	42.18	41.88	41.97	41.66	-0.30%	50,114
Dec 5, 2025	42.12	42.22	41.94	42.10	41.78	0.11%	70,027
Dec 4, 2025	42.12	42.19	41.87	42.05	41.74	0.35%	64,922
Dec 3, 2025	41.67	41.92	41.60	41.91	41.59	0.47%	68,995