Get the Stockscreener App
41.09
0.73%
0.297
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 November 26, 2025, is $41.09.
- Dimensional Emerging Markets Sustainability Core 1 Etf all-time high stock price is $42.61, occurred on October 29, 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 46.87% to $41.09 now.
- The 52-week high stock price for DFSE is $42.61, representing a 3.69% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for DFSE is $29.52, indicating a -28.17% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $41.15 | $40.90 | $0.2532 | 19,028.0 | +0.73% |
| Nov 25, 2025 | $40.98 | $40.49 | $0.49 | 29,907.0 | +0.30% |
| Nov 24, 2025 | $40.80 | $40.13 | $0.67 | 50,105.0 | +1.15% |
| Nov 21, 2025 | $40.69 | $39.94 | $0.7542 | 21,333.0 | -0.12% |
| Nov 20, 2025 | $41.26 | $40.22 | $1.04 | 36,769.0 | -1.61% |
| Nov 19, 2025 | $41.12 | $40.49 | $0.625 | 43,289.0 | +0.06% |
| Nov 18, 2025 | $41.14 | $40.69 | $0.4499 | 22,144.0 | -1.08% |
| Nov 17, 2025 | $41.72 | $41.18 | $0.54 | 33,966.0 | -1.01% |
| Nov 14, 2025 | $42.01 | $41.34 | $0.67 | 11,288.0 | -0.05% |
| Nov 13, 2025 | $42.24 | $41.60 | $0.64 | 13,839.0 | -0.85% |
| Nov 12, 2025 | $42.22 | $41.91 | $0.305 | 19,383.0 | +0.17% |
| Nov 11, 2025 | $42.29 | $41.98 | $0.3014 | 17,959.0 | +0.30% |
| Nov 10, 2025 | $42.05 | $41.60 | $0.4499 | 23,015.0 | +1.43% |
| Nov 07, 2025 | $41.35 | $40.88 | $0.465 | 26,208.0 | -0.05% |
| Nov 06, 2025 | $42.13 | $41.37 | $0.7633 | 58,994.0 | -1.17% |
| Nov 05, 2025 | $41.92 | $41.07 | $0.85 | 31,414.0 | +1.36% |
| Nov 04, 2025 | $41.89 | $41.30 | $0.5944 | 21,353.0 | -1.81% |
| Nov 03, 2025 | $42.20 | $41.88 | $0.3192 | 18,448.0 | +0.29% |
| Oct 31, 2025 | $41.97 | $41.75 | $0.2222 | 16,861.0 | +0.00% |
| Oct 30, 2025 | $42.12 | $41.89 | $0.2288 | 22,026.0 | -1.27% |
| Oct 29, 2025 | $42.61 | $42.22 | $0.39 | 22,982.0 | +0.26% |
| Oct 28, 2025 | $42.49 | $42.03 | $0.46 | 56,325.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $42.29 | $39.94 | $2.35 | 498,442.0 | -2.01% |
| 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% |
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% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):