Get the Stockscreener App
45.77
1.59%
-0.7417
Dimensional Emerging Markets Sustainability Core 1 Etf Stock (DFSE) Price History
The historical daily chart and data for Dimensional Emerging Markets Sustainability Core 1 Etf stock (DFSE), show that the latest closing stock price as of October 16, 2026, is $45.77.
- Dimensional Emerging Markets Sustainability Core 1 Etf all-time high stock price is $51.20, occurred on June 22, 2026.
- The lowest Dimensional Emerging Markets Sustainability Core 1 Etf stock price recorded was $27.98 on March 15, 2023. Since then, Dimensional Emerging Markets Sustainability Core 1 Etf's stock price has risen over 63.58% to $45.77 now.
- The 52-week high stock price for DFSE is $51.20, representing a 11.87% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for DFSE is $39.94, indicating a -12.73% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Dimensional Emerging Markets Sustainability Core 1 Etf (DFSE) stock in the beginning of 2025 was $33.01. The stock closed the year at $41.48, a gain of over 25.66% for the year.
The table below shows more information about DFSE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $46.37 | $45.74 | $0.63 | 41,172.0 | -1.59% |
| Oct 15, 2026 | $46.70 | $45.55 | $1.15 | 50,466.0 | -0.88% |
| Oct 14, 2026 | $47.05 | $46.78 | $0.265 | 13,001.0 | -1.69% |
| Oct 13, 2026 | $47.90 | $47.46 | $0.44 | 66,026.0 | -0.33% |
| Oct 12, 2026 | $48.42 | $47.89 | $0.53 | 26,361.0 | -0.87% |
| Oct 09, 2026 | $48.48 | $48.22 | $0.2599 | 25,110.0 | +1.11% |
| Oct 08, 2026 | $48.29 | $47.70 | $0.59 | 15,591.0 | -1.60% |
| Oct 07, 2026 | $49.55 | $48.42 | $1.13 | 21,256.0 | -1.22% |
| Oct 06, 2026 | $49.63 | $49.16 | $0.4699 | 37,093.0 | -0.93% |
| Oct 05, 2026 | $49.66 | $49.05 | $0.61 | 26,755.0 | +1.46% |
| Oct 02, 2026 | $49.13 | $48.37 | $0.76 | 28,497.0 | +1.37% |
| Oct 01, 2026 | $48.50 | $47.75 | $0.75 | 39,178.0 | -0.22% |
| Sep 30, 2026 | $48.53 | $48.12 | $0.4121 | 27,756.0 | -0.76% |
| Sep 29, 2026 | $48.78 | $48.37 | $0.409 | 31,288.0 | +0.33% |
| Sep 28, 2026 | $48.73 | $48.16 | $0.5681 | 27,222.0 | -1.04% |
| Sep 25, 2026 | $49.13 | $48.67 | $0.46 | 26,753.0 | +1.01% |
| Sep 24, 2026 | $49.17 | $48.32 | $0.85 | 37,700.0 | -0.46% |
| Sep 23, 2026 | $49.65 | $48.53 | $1.12 | 37,333.0 | -1.73% |
| Sep 22, 2026 | $49.82 | $49.30 | $0.5214 | 30,193.0 | -0.56% |
| Sep 21, 2026 | $50.07 | $49.56 | $0.5068 | 11,109.0 | +1.95% |
| Sep 18, 2026 | $48.99 | $48.56 | $0.4298 | 18,860.0 | +0.42% |
Dimensional Emerging Markets Sustainability Core 1 Etf Stock (DFSE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dimensional Emerging Markets Sustainability Core 1 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DFSE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dimensional Emerging Markets Sustainability Core 1 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dimensional Emerging Markets Sustainability Core 1 Etf Stock (DFSE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $49.66 | $45.55 | $4.11 | 390,506.0 | -5.34% |
| Sep, 2026 | $50.17 | $47.67 | $2.50 | 628,809.0 | -1.06% |
| Aug, 2026 | $49.70 | $45.59 | $4.11 | 549,025.0 | +5.94% |
| Jul, 2026 | $48.91 | $44.34 | $4.57 | 614,088.0 | -5.63% |
| Jun, 2026 | $51.20 | $46.70 | $4.50 | 571,216.0 | -1.62% |
| May, 2026 | $50.11 | $46.49 | $3.62 | 460,513.0 | +4.36% |
| Apr, 2026 | $47.99 | $41.94 | $6.05 | 442,349.0 | +12.36% |
| Mar, 2026 | $45.93 | $40.67 | $5.26 | 560,526.0 | -8.86% |
| Feb, 2026 | $47.24 | $43.71 | $3.53 | 502,917.0 | +4.80% |
| Jan, 2026 | $45.37 | $42.10 | $3.27 | 623,122.0 | +6.94% |
Dimensional Emerging Markets Sustainability Core 1 Etf Stock (DFSE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $43.09 | $40.09 | $3.01 | 738,435.0 | +0.90% |
| Nov, 2025 | $42.29 | $39.94 | $2.35 | 514,779.0 | -1.72% |
| Oct, 2025 | $42.61 | $39.71 | $2.90 | 836,671.0 | +2.07% |
| Sep, 2025 | $41.97 | $38.97 | $3.00 | 985,282.0 | +3.50% |
| Aug, 2025 | $40.34 | $37.76 | $2.59 | 763,020.0 | +4.12% |
| Jul, 2025 | $39.47 | $37.30 | $2.17 | 765,665.0 | +0.18% |
| Jun, 2025 | $38.44 | $35.76 | $2.68 | 576,297.0 | +6.91% |
| May, 2025 | $36.21 | $33.86 | $2.35 | 631,992.0 | +5.08% |
| Apr, 2025 | $34.28 | $29.52 | $4.76 | 1,307,082.0 | +0.59% |
| Mar, 2025 | $35.40 | $33.20 | $2.20 | 536,012.0 | +0.30% |
| Feb, 2025 | $35.22 | $32.81 | $2.41 | 513,677.0 | +0.66% |
| Jan, 2025 | $33.81 | $31.94 | $1.87 | 1,120,386.0 | +0.69% |
Dimensional Emerging Markets Sustainability Core 1 Etf Stock (DFSE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.98 | $33.03 | $1.95 | 857,419.0 | -1.42% |
| Nov, 2024 | $35.55 | $33.25 | $2.30 | 596,291.0 | -1.71% |
| Oct, 2024 | $37.40 | $34.18 | $3.22 | 559,614.0 | -3.29% |
| Sep, 2024 | $36.19 | $32.86 | $3.33 | 539,425.0 | +4.08% |
| Aug, 2024 | $35.06 | $31.13 | $3.93 | 612,295.0 | +0.53% |
| Jul, 2024 | $34.88 | $33.07 | $1.81 | 402,015.0 | +1.17% |
| Jun, 2024 | $34.05 | $32.76 | $1.29 | 426,755.0 | +1.48% |
| May, 2024 | $34.35 | $32.25 | $2.10 | 523,493.0 | +1.95% |
| Apr, 2024 | $32.80 | $31.08 | $1.72 | 665,642.0 | +0.43% |
| Mar, 2024 | $32.62 | $31.54 | $1.07 | 893,314.0 | +1.99% |
| Feb, 2024 | $31.87 | $30.25 | $1.62 | 544,737.0 | +4.43% |
| Jan, 2024 | $31.32 | $29.57 | $1.75 | 607,280.0 | -4.41% |
0.48%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):