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 06, 2026, is $49.32.

Dimensional Emerging Markets Sustainability Core 1 Etf all-time high stock price is $48.02, occurred on May 01, 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 76.27% to $49.32 now.
The 52-week high stock price for DFSE is $48.02, representing a -2.64% increase from the current share price, occurred on May 01, 2026.
The 52-week low stock price for DFSE is $34.39, indicating a -30.27% decrease from the current share price, occurred on May 07, 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 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%
Apr 27, 2026	$47.22	$46.98	$0.2399	19,404.0	-0.46%
Apr 24, 2026	$47.42	$46.55	$0.87	19,907.0	+1.78%
Apr 23, 2026	$46.94	$46.14	$0.80	28,331.0	-1.77%
Apr 22, 2026	$47.35	$46.86	$0.49	10,991.0	+1.68%
Apr 21, 2026	$47.33	$46.46	$0.87	25,870.0	-1.36%
Apr 20, 2026	$47.26	$46.93	$0.33	17,134.0	-0.72%
Apr 17, 2026	$47.99	$47.07	$0.9162	13,879.0	+2.11%
Apr 16, 2026	$46.73	$46.32	$0.4099	30,740.0	+0.42%
Apr 15, 2026	$46.35	$45.71	$0.64	26,280.0	-0.11%
Apr 14, 2026	$46.37	$45.82	$0.55	13,705.0	+1.71%
Apr 13, 2026	$45.57	$44.66	$0.9132	18,780.0	+1.22%
Apr 10, 2026	$45.41	$44.96	$0.4499	18,507.0	+0.23%
Apr 09, 2026	$45.03	$44.23	$0.80	16,504.0	-0.17%
Apr 08, 2026	$45.49	$44.58	$0.9099	14,296.0	+5.43%
Apr 07, 2026	$42.67	$42.02	$0.6592	25,252.0	+0.36%

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	$49.54	$47.17	$2.37	110,796.0	+3.60%
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%