Dimensional US Sustainability Core 1 ETF (DFSU)

NYSEARCA: DFSU · Real-Time Price · USD

44.68

-0.30 (-0.67%)

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

44.68

0.00 (0.00%)

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

DFSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.84	44.86	44.60	44.68	44.68	-0.67%	78,082
Apr 27, 2026	44.80	45.02	44.80	44.98	44.98	0.25%	104,671
Apr 24, 2026	44.69	44.98	44.60	44.87	44.87	0.52%	256,095
Apr 23, 2026	44.82	44.87	44.31	44.64	44.64	-0.53%	74,307
Apr 22, 2026	44.97	44.97	44.75	44.88	44.88	0.62%	44,442
Apr 21, 2026	44.99	45.15	44.54	44.61	44.61	-0.75%	96,392
Apr 20, 2026	44.82	44.94	44.72	44.94	44.94	0.03%	111,965
Apr 17, 2026	44.52	45.11	44.52	44.93	44.93	1.67%	62,431
Apr 16, 2026	44.24	44.29	44.06	44.19	44.19	0.02%	164,237
Apr 15, 2026	43.97	44.20	43.89	44.18	44.18	0.68%	88,843
Apr 14, 2026	43.49	43.92	43.49	43.88	43.88	1.13%	93,497
Apr 13, 2026	42.80	43.40	42.80	43.39	43.39	1.02%	157,350
Apr 10, 2026	43.17	43.17	42.90	42.95	42.95	-0.30%	102,492
Apr 9, 2026	42.72	43.14	42.63	43.08	43.08	0.56%	109,777
Apr 8, 2026	42.84	42.89	42.67	42.84	42.84	3.03%	81,402
Apr 7, 2026	41.58	41.60	41.19	41.58	41.58	-0.14%	114,325
Apr 6, 2026	41.50	41.64	41.33	41.64	41.64	0.58%	210,581
Apr 2, 2026	40.77	41.61	40.74	41.40	41.40	-0.05%	103,511
Apr 1, 2026	41.39	41.68	41.29	41.42	41.42	0.80%	122,818
Mar 31, 2026	40.41	41.16	40.29	41.09	41.09	2.98%	120,033
Mar 30, 2026	40.47	40.47	39.73	39.90	39.90	-0.47%	169,780
Mar 27, 2026	40.66	40.66	40.01	40.09	40.09	-1.84%	112,639
Mar 26, 2026	41.28	41.45	40.80	40.84	40.84	-1.59%	152,473
Mar 25, 2026	41.65	41.78	41.31	41.50	41.50	0.76%	80,093
Mar 24, 2026	41.08	41.43	41.00	41.19	41.19	-0.58%	90,578
Mar 23, 2026	41.46	41.83	41.39	41.43	41.33	1.57%	124,793
Mar 20, 2026	41.31	41.31	40.62	40.79	40.70	-1.40%	61,610
Mar 19, 2026	41.16	41.59	41.12	41.37	41.27	-0.27%	118,526
Mar 18, 2026	41.86	42.00	41.47	41.48	41.38	-1.36%	72,704
Mar 17, 2026	42.11	42.34	42.05	42.05	41.95	0.33%	182,289
Mar 16, 2026	41.97	42.13	41.82	41.91	41.81	0.92%	188,306
Mar 13, 2026	41.94	42.18	41.49	41.53	41.43	-0.65%	77,392
Mar 12, 2026	42.14	42.18	41.80	41.80	41.70	-1.88%	104,298
Mar 11, 2026	42.64	42.75	42.43	42.60	42.50	-0.23%	84,535
Mar 10, 2026	42.83	43.19	42.60	42.70	42.60	-0.35%	102,773
Mar 9, 2026	42.07	42.93	41.77	42.85	42.75	0.63%	125,901
Mar 6, 2026	42.61	42.70	42.33	42.58	42.48	-1.44%	80,314
Mar 5, 2026	43.37	43.56	42.83	43.20	43.10	-0.85%	87,543
Mar 4, 2026	43.41	43.66	43.29	43.57	43.47	0.79%	60,240
Mar 3, 2026	42.90	43.44	42.54	43.23	43.13	-0.98%	106,300
Mar 2, 2026	43.09	43.85	43.09	43.66	43.56	-0.02%	97,301
Feb 27, 2026	43.61	43.67	43.39	43.67	43.57	-0.59%	104,328
Feb 26, 2026	44.00	44.04	43.63	43.93	43.83	-0.21%	48,875
Feb 25, 2026	43.95	44.05	43.81	44.02	43.92	0.62%	75,875
Feb 24, 2026	43.35	43.79	43.24	43.75	43.65	0.92%	74,794
Feb 23, 2026	43.80	43.97	43.25	43.35	43.25	-1.38%	96,303
Feb 20, 2026	43.56	43.99	43.56	43.96	43.85	0.71%	116,616
Feb 19, 2026	43.62	43.73	43.46	43.65	43.54	-0.33%	77,227
Feb 18, 2026	43.54	43.94	43.54	43.79	43.69	0.64%	72,345
Feb 17, 2026	43.37	43.63	43.06	43.51	43.41	0.14%	104,956
Feb 13, 2026	43.38	43.70	43.14	43.45	43.35	0.35%	56,784
Feb 12, 2026	44.23	44.23	43.30	43.30	43.20	-1.96%	133,714
Feb 11, 2026	44.54	44.54	44.03	44.17	44.06	-0.28%	71,516
Feb 10, 2026	44.46	44.54	44.26	44.29	44.19	-0.32%	100,260
Feb 9, 2026	44.21	44.52	44.21	44.43	44.33	0.27%	73,502
Feb 6, 2026	43.91	44.37	43.83	44.31	44.21	2.17%	92,803
Feb 5, 2026	43.57	43.68	43.27	43.37	43.27	-1.05%	129,772
Feb 4, 2026	43.98	44.09	43.56	43.83	43.73	-0.16%	108,068
Feb 3, 2026	44.33	44.33	43.57	43.90	43.80	-1.01%	126,582
Feb 2, 2026	43.92	44.42	43.92	44.35	44.25	0.68%	77,384
Jan 30, 2026	44.18	44.18	43.76	44.05	43.95	-0.53%	54,114
Jan 29, 2026	44.42	44.50	43.75	44.29	44.18	0.24%	67,582
Jan 28, 2026	44.32	44.34	44.11	44.18	44.08	-0.20%	91,584
Jan 27, 2026	44.32	44.35	44.21	44.27	44.17	-	79,793
Jan 26, 2026	44.14	44.33	44.14	44.27	44.17	0.50%	149,647
Jan 23, 2026	44.08	44.16	43.97	44.05	43.95	-0.28%	66,973
Jan 22, 2026	44.20	44.33	44.12	44.17	44.07	0.53%	79,076
Jan 21, 2026	43.49	44.12	43.49	43.94	43.83	1.40%	122,773
Jan 20, 2026	43.60	43.83	43.28	43.33	43.23	-2.13%	123,869
Jan 16, 2026	44.43	44.43	44.24	44.27	44.17	-0.18%	82,579
Jan 15, 2026	44.37	44.53	44.33	44.35	44.25	0.40%	36,686
Jan 14, 2026	44.21	44.21	43.93	44.18	44.07	-0.37%	68,983
Jan 13, 2026	44.57	44.57	44.23	44.34	44.24	-0.35%	121,578
Jan 12, 2026	44.22	44.51	44.22	44.50	44.39	0.19%	55,681
Jan 9, 2026	44.28	44.51	44.16	44.41	44.31	0.41%	73,360
Jan 8, 2026	44.05	44.28	44.05	44.23	44.13	0.25%	104,889
Jan 7, 2026	44.35	44.38	44.09	44.12	44.02	-0.42%	116,777
Jan 6, 2026	43.95	44.34	43.95	44.31	44.20	0.65%	106,877
Jan 5, 2026	43.72	44.13	43.72	44.02	43.92	1.10%	121,835
Jan 2, 2026	43.64	43.64	43.35	43.54	43.44	0.25%	45,027
Dec 31, 2025	43.68	43.68	43.42	43.43	43.33	-0.66%	110,129
Dec 30, 2025	43.88	43.88	43.72	43.72	43.62	-0.27%	85,712
Dec 29, 2025	43.90	43.97	43.76	43.84	43.74	-0.47%	85,737
Dec 26, 2025	44.06	44.12	43.98	44.05	43.94	-0.01%	38,454
Dec 24, 2025	43.93	44.11	43.93	44.05	43.95	0.28%	58,636
Dec 23, 2025	43.72	43.94	43.72	43.93	43.82	0.28%	88,115
Dec 22, 2025	43.74	43.89	43.70	43.81	43.70	0.66%	108,852
Dec 19, 2025	43.27	43.56	43.27	43.52	43.42	0.80%	95,124
Dec 18, 2025	43.23	43.42	43.09	43.18	43.07	0.69%	99,001
Dec 17, 2025	43.37	43.43	42.86	42.88	42.78	-1.06%	130,744
Dec 16, 2025	43.41	43.45	43.11	43.34	43.24	-0.51%	90,556
Dec 15, 2025	43.89	43.89	43.47	43.56	43.37	-0.18%	90,731
Dec 12, 2025	44.04	44.15	43.49	43.64	43.45	-1.04%	107,644
Dec 11, 2025	43.80	44.13	43.70	44.10	43.91	0.43%	74,328
Dec 10, 2025	43.39	43.98	43.38	43.91	43.72	1.04%	100,356
Dec 9, 2025	43.38	43.62	43.38	43.46	43.27	-0.09%	100,535
Dec 8, 2025	43.66	43.74	43.38	43.50	43.31	-0.39%	76,949
Dec 5, 2025	43.72	43.80	43.59	43.67	43.48	0.14%	182,441
Dec 4, 2025	43.59	43.66	43.44	43.61	43.42	0.28%	90,675
Dec 3, 2025	43.20	43.54	43.20	43.49	43.30	0.51%	122,981