Dimensional Emerging Markets Sustainability Core 1 Etf (DFSE)

Overview News Price History Discussions Forecast Dividend History

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 27, 2026, is $49.49.

Dimensional Emerging Markets Sustainability Core 1 Etf all-time high stock price is $50.11, occurred on May 08, 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 76.88% to $49.49 now.
The 52-week high stock price for DFSE is $50.11, representing a 1.25% increase from the current share price, occurred on May 08, 2026.
The 52-week low stock price for DFSE is $35.52, indicating a -28.23% decrease from the current share price, occurred on May 30, 2025.

The table below shows more information about DFSE historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 27, 2026	$50.09	$49.38	$0.71	1,396.0	-1.21%
May 26, 2026	$50.08	$49.53	$0.5521	30,690.0	+3.52%
May 22, 2026	$48.59	$48.03	$0.56	15,689.0	+0.49%
May 21, 2026	$48.31	$47.10	$1.21	19,128.0	+0.59%
May 20, 2026	$47.84	$46.83	$1.02	8,003.0	+1.50%
May 19, 2026	$47.43	$46.49	$0.9399	32,025.0	-0.79%
May 18, 2026	$48.18	$47.07	$1.11	14,914.0	-0.38%
May 15, 2026	$47.94	$47.45	$0.49	26,381.0	-3.19%
May 14, 2026	$49.52	$48.94	$0.58	14,931.0	-0.02%
May 13, 2026	$49.41	$49.03	$0.3798	23,912.0	+1.86%
May 12, 2026	$48.72	$47.67	$1.05	33,081.0	-3.19%
May 11, 2026	$50.08	$49.65	$0.43	20,653.0	+0.08%
May 08, 2026	$50.11	$49.47	$0.64	16,109.0	+2.18%
May 07, 2026	$49.65	$48.78	$0.87	20,708.0	-1.07%
May 06, 2026	$49.54	$49.06	$0.48	20,215.0	+2.32%
May 05, 2026	$48.47	$47.98	$0.4899	18,266.0	+1.76%
May 04, 2026	$47.92	$47.17	$0.7498	18,903.0	-0.35%
May 01, 2026	$48.02	$47.49	$0.5299	33,197.0	-0.15%
Apr 30, 2026	$47.61	$46.74	$0.8687	21,999.0	+2.42%
Apr 29, 2026	$46.79	$46.33	$0.46	28,167.0	-0.52%
Apr 28, 2026	$46.81	$46.37	$0.4428	30,036.0	-0.68%

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
May, 2026	$50.11	$46.49	$3.62	368,201.0	+3.73%
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%