Get the Stockscreener App
40.01
1.68%
0.66
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 August 22, 2025, is $40.01.
- Dimensional Emerging Markets Sustainability Core 1 Etf all-time high stock price is $39.97, occurred on August 18, 2025.
- 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 42.99% to $40.01 now.
- The 52-week high stock price for DFSE is $39.97, representing a -0.10% increase from the current share price, occurred on August 18, 2025.
- The 52-week low stock price for DFSE is $29.52, indicating a -26.22% decrease from the current share price, occurred on April 08, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $40.34 | $39.58 | $0.765 | 139,775.0 | +1.68% |
| Aug 21, 2025 | $39.68 | $39.32 | $0.36 | 25,111.0 | +0.10% |
| Aug 20, 2025 | $39.61 | $39.21 | $0.4001 | 32,131.0 | -0.13% |
| Aug 19, 2025 | $39.95 | $39.27 | $0.68 | 23,807.0 | -0.86% |
| Aug 18, 2025 | $39.97 | $39.70 | $0.27 | 12,568.0 | +0.92% |
| Aug 15, 2025 | $39.75 | $39.26 | $0.4902 | 14,192.0 | -0.08% |
| Aug 14, 2025 | $39.56 | $39.18 | $0.385 | 31,055.0 | -0.73% |
| Aug 13, 2025 | $39.88 | $39.64 | $0.24 | 29,508.0 | +0.76% |
| Aug 12, 2025 | $39.58 | $39.01 | $0.5702 | 52,901.0 | +1.26% |
| Aug 11, 2025 | $39.12 | $38.77 | $0.35 | 36,250.0 | -0.56% |
| Aug 08, 2025 | $39.23 | $38.80 | $0.4324 | 29,458.0 | +0.15% |
| Aug 07, 2025 | $39.16 | $38.91 | $0.25 | 16,538.0 | +0.39% |
| Aug 06, 2025 | $39.10 | $38.63 | $0.47 | 28,499.0 | +0.72% |
| Aug 05, 2025 | $38.82 | $38.55 | $0.27 | 22,317.0 | +0.57% |
| Aug 04, 2025 | $39.26 | $38.37 | $0.885 | 38,261.0 | +1.16% |
| Aug 01, 2025 | $38.11 | $37.76 | $0.35 | 33,579.0 | -0.50% |
| Jul 31, 2025 | $38.52 | $38.09 | $0.4299 | 13,996.0 | -0.91% |
| Jul 30, 2025 | $38.75 | $38.32 | $0.43 | 53,200.0 | -0.70% |
| Jul 29, 2025 | $38.96 | $38.75 | $0.21 | 34,056.0 | +0.26% |
| Jul 28, 2025 | $38.79 | $38.44 | $0.35 | 14,781.0 | -0.62% |
| Jul 25, 2025 | $38.98 | $38.70 | $0.28 | 27,715.0 | -0.03% |
| Jul 24, 2025 | $39.30 | $38.03 | $1.27 | 21,299.0 | -0.84% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $40.34 | $37.76 | $2.59 | 705,725.0 | +4.93% |
| 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% |
Dimensional Emerging Markets Sustainability Core 1 Etf Stock (DFSE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.86 | $30.16 | $2.70 | 784,841.0 | +3.11% |
| Nov, 2023 | $30.80 | $28.34 | $2.46 | 559,691.0 | +8.57% |
| Oct, 2023 | $29.80 | $28.07 | $1.73 | 684,521.0 | -3.88% |
| Sep, 2023 | $31.17 | $29.17 | $2.00 | 473,881.0 | -3.80% |
| Aug, 2023 | $32.11 | $29.69 | $2.42 | 376,648.0 | -5.53% |
| Jul, 2023 | $32.39 | $30.07 | $2.32 | 421,914.0 | +6.24% |
| Jun, 2023 | $31.57 | $29.41 | $2.16 | 485,994.0 | +3.93% |
| May, 2023 | $29.95 | $29.06 | $0.89 | 528,874.0 | -1.13% |
| Apr, 2023 | $30.39 | $28.79 | $1.60 | 295,204.0 | -0.88% |
| Mar, 2023 | $29.92 | $27.98 | $1.94 | 374,666.0 | +0.00% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):