Get the Stockscreener App
43.18
1.71%
-0.75
After Hours:
43.04
-0.14
-0.32%
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 March 05, 2026, is $43.18.
- Dimensional Emerging Markets Sustainability Core 1 Etf all-time high stock price is $47.24, occurred on February 25, 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 54.32% to $43.18 now.
- The 52-week high stock price for DFSE is $47.24, representing a 9.40% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for DFSE is $29.52, indicating a -31.64% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $43.64 | $42.50 | $1.14 | 30,231.0 | -1.71% |
| Mar 04, 2026 | $44.57 | $43.20 | $1.37 | 27,851.0 | +0.75% |
| Mar 03, 2026 | $44.01 | $42.27 | $1.74 | 31,651.0 | -4.50% |
| Mar 02, 2026 | $45.93 | $44.92 | $1.01 | 37,670.0 | -1.79% |
| Feb 27, 2026 | $46.55 | $46.15 | $0.405 | 27,581.0 | +0.15% |
| Feb 26, 2026 | $46.95 | $46.20 | $0.75 | 20,568.0 | -1.56% |
| Feb 25, 2026 | $47.24 | $46.89 | $0.3549 | 29,317.0 | +1.14% |
| Feb 24, 2026 | $46.78 | $46.25 | $0.53 | 25,909.0 | +1.19% |
| Feb 23, 2026 | $46.87 | $45.92 | $0.95 | 51,982.0 | -1.08% |
| Feb 20, 2026 | $46.60 | $45.47 | $1.13 | 39,523.0 | +1.94% |
| Feb 19, 2026 | $45.70 | $45.34 | $0.36 | 12,216.0 | -0.09% |
| Feb 18, 2026 | $46.05 | $45.56 | $0.485 | 15,912.0 | -0.00% |
| Feb 17, 2026 | $45.79 | $45.37 | $0.4248 | 24,502.0 | +0.18% |
| Feb 13, 2026 | $45.70 | $45.13 | $0.5785 | 24,081.0 | +0.47% |
| Feb 12, 2026 | $46.33 | $45.30 | $1.03 | 16,771.0 | -1.31% |
| Feb 11, 2026 | $46.13 | $45.67 | $0.4605 | 19,859.0 | +1.59% |
| Feb 10, 2026 | $45.55 | $45.25 | $0.299 | 40,401.0 | -0.12% |
| Feb 09, 2026 | $46.32 | $44.74 | $1.58 | 26,289.0 | +0.93% |
| Feb 06, 2026 | $45.01 | $44.47 | $0.539 | 15,953.0 | +2.19% |
| Feb 05, 2026 | $44.38 | $43.86 | $0.52 | 27,572.0 | -0.63% |
| Feb 04, 2026 | $45.08 | $43.97 | $1.11 | 33,923.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $45.93 | $42.27 | $3.66 | 157,634.0 | -7.12% |
| 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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):