Get the Stockscreener App
46.16
0.45%
0.2063
After Hours:
46.20
0.0439
+0.10%
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 July 27, 2026, is $46.16.
- 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 64.96% to $46.16 now.
- The 52-week high stock price for DFSE is $51.20, representing a 10.93% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for DFSE is $37.76, indicating a -18.19% decrease from the current share price, occurred on August 01, 2025.
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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $46.39 | $45.72 | $0.67 | 18,972.0 | +0.45% |
| Jul 24, 2026 | $46.50 | $45.95 | $0.555 | 19,111.0 | -1.54% |
| Jul 23, 2026 | $46.83 | $46.37 | $0.46 | 17,203.0 | -0.78% |
| Jul 22, 2026 | $47.15 | $46.55 | $0.60 | 26,898.0 | +0.02% |
| Jul 21, 2026 | $47.28 | $46.79 | $0.49 | 26,531.0 | +2.66% |
| Jul 20, 2026 | $46.05 | $45.30 | $0.752 | 41,615.0 | -0.27% |
| Jul 17, 2026 | $46.15 | $44.91 | $1.24 | 20,659.0 | -1.02% |
| Jul 16, 2026 | $46.73 | $46.25 | $0.475 | 32,156.0 | -1.75% |
| Jul 15, 2026 | $47.85 | $46.69 | $1.16 | 23,368.0 | -0.44% |
| Jul 14, 2026 | $47.61 | $47.16 | $0.444 | 16,772.0 | +1.43% |
| Jul 13, 2026 | $47.19 | $46.75 | $0.4401 | 13,283.0 | -3.34% |
| Jul 10, 2026 | $48.42 | $47.87 | $0.55 | 11,034.0 | +0.66% |
| Jul 09, 2026 | $48.19 | $47.65 | $0.54 | 36,864.0 | +0.94% |
| Jul 08, 2026 | $47.66 | $46.87 | $0.79 | 40,070.0 | +0.43% |
| Jul 07, 2026 | $47.79 | $47.20 | $0.585 | 40,406.0 | -2.76% |
| Jul 06, 2026 | $48.91 | $48.34 | $0.57 | 30,410.0 | +2.83% |
| Jul 02, 2026 | $48.30 | $46.96 | $1.34 | 47,290.0 | -0.97% |
| Jul 01, 2026 | $48.16 | $47.79 | $0.3699 | 18,275.0 | -2.02% |
| Jun 30, 2026 | $48.98 | $47.79 | $1.19 | 16,041.0 | +1.44% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $48.91 | $44.91 | $4.00 | 499,889.0 | -5.57% |
| 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% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):