Get the Stockscreener App
35.72
0.33%
-0.12
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 May 22, 2025, is $35.72.
- Dimensional Emerging Markets Sustainability Core 1 Etf all-time high stock price is $37.40, occurred on October 04, 2024.
- 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 27.66% to $35.72 now.
- The 52-week high stock price for DFSE is $37.40, representing a 4.70% increase from the current share price, occurred on October 04, 2024.
- The 52-week low stock price for DFSE is $29.52, indicating a -17.36% 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 |
|---|---|---|---|---|---|
| May 22, 2025 | $35.89 | $35.71 | $0.18 | 12,648.0 | -0.31% |
| May 21, 2025 | $36.21 | $35.84 | $0.369 | 28,089.0 | -0.42% |
| May 20, 2025 | $35.99 | $35.72 | $0.27 | 19,590.0 | +0.06% |
| May 19, 2025 | $35.99 | $35.70 | $0.291 | 13,576.0 | +0.73% |
| May 16, 2025 | $35.86 | $35.56 | $0.30 | 23,896.0 | -0.20% |
| May 15, 2025 | $35.79 | $35.55 | $0.24 | 24,507.0 | -0.11% |
| May 14, 2025 | $35.94 | $35.60 | $0.34 | 16,553.0 | +0.91% |
| May 13, 2025 | $35.72 | $35.30 | $0.42 | 22,851.0 | +0.10% |
| May 12, 2025 | $35.59 | $35.27 | $0.3199 | 26,096.0 | +1.84% |
| May 09, 2025 | $34.91 | $34.64 | $0.27 | 26,157.0 | +0.99% |
| May 08, 2025 | $35.10 | $34.48 | $0.62 | 17,400.0 | -0.12% |
| May 07, 2025 | $34.74 | $34.39 | $0.355 | 25,366.0 | -1.12% |
| May 06, 2025 | $35.13 | $34.80 | $0.3287 | 160,405.0 | -0.67% |
| May 05, 2025 | $35.30 | $35.14 | $0.1539 | 13,656.0 | +0.53% |
| May 02, 2025 | $34.97 | $34.69 | $0.2787 | 41,032.0 | +2.94% |
| May 01, 2025 | $34.05 | $33.86 | $0.1925 | 11,623.0 | +0.24% |
| Apr 30, 2025 | $33.94 | $33.53 | $0.41 | 6,785.0 | -0.21% |
| Apr 29, 2025 | $34.03 | $33.77 | $0.26 | 35,149.0 | +1.01% |
| Apr 28, 2025 | $34.02 | $33.55 | $0.47 | 40,124.0 | -0.21% |
| Apr 25, 2025 | $33.69 | $33.37 | $0.3163 | 19,785.0 | -0.24% |
| Apr 24, 2025 | $33.76 | $33.44 | $0.32 | 10,803.0 | +1.23% |
| Apr 23, 2025 | $33.64 | $33.16 | $0.4756 | 16,612.0 | +1.24% |
| Apr 22, 2025 | $33.18 | $32.81 | $0.3632 | 18,711.0 | +1.32% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $36.21 | $33.86 | $2.35 | 483,445.0 | +5.46% |
| 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% |
0.33%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):