Get the Stockscreener App
47.47
0.55%
-0.40
Dimensional Us Sustainability Core 1 Etf Stock (DFSU) Price History
The historical daily chart and data for Dimensional Us Sustainability Core 1 Etf stock (DFSU), show that the latest closing stock price as of September 28, 2026, is $47.47.
- Dimensional Us Sustainability Core 1 Etf all-time high stock price is $49.21, occurred on August 19, 2026.
- The lowest Dimensional Us Sustainability Core 1 Etf stock price recorded was $24.98 on March 15, 2023. Since then, Dimensional Us Sustainability Core 1 Etf's stock price has risen over 90.03% to $47.47 now.
- The 52-week high stock price for DFSU is $49.21, representing a 3.67% increase from the current share price, occurred on August 19, 2026.
- The 52-week low stock price for DFSU is $39.73, indicating a -16.31% decrease from the current share price, occurred on March 30, 2026.
The table below shows more information about DFSU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 28, 2026 | $47.66 | $47.48 | $0.1807 | 8,306.0 | -0.82% |
| Sep 25, 2026 | $47.92 | $47.57 | $0.35 | 126,963.0 | +0.48% |
| Sep 24, 2026 | $47.70 | $47.38 | $0.32 | 104,266.0 | -0.08% |
| Sep 23, 2026 | $48.05 | $47.64 | $0.41 | 118,984.0 | -0.79% |
| Sep 22, 2026 | $48.18 | $47.99 | $0.185 | 109,573.0 | -0.21% |
| Sep 21, 2026 | $48.29 | $47.79 | $0.4994 | 46,638.0 | +1.39% |
| Sep 18, 2026 | $47.62 | $47.37 | $0.2549 | 91,999.0 | -0.21% |
| Sep 17, 2026 | $47.74 | $47.50 | $0.24 | 111,757.0 | +0.93% |
| Sep 16, 2026 | $47.65 | $46.89 | $0.76 | 82,666.0 | -0.55% |
| Sep 15, 2026 | $47.55 | $47.31 | $0.2338 | 114,273.0 | -0.50% |
| Sep 14, 2026 | $47.81 | $47.48 | $0.33 | 332,173.0 | -0.27% |
| Sep 11, 2026 | $47.90 | $47.78 | $0.12 | 54,802.0 | +0.82% |
| Sep 10, 2026 | $47.54 | $47.30 | $0.24 | 128,228.0 | -0.52% |
| Sep 09, 2026 | $47.81 | $47.59 | $0.2172 | 83,162.0 | -0.61% |
| Sep 08, 2026 | $48.31 | $47.94 | $0.37 | 52,410.0 | -0.99% |
| Sep 04, 2026 | $48.50 | $48.34 | $0.16 | 74,886.0 | -0.39% |
| Sep 03, 2026 | $48.65 | $48.28 | $0.37 | 80,985.0 | +1.08% |
| Sep 02, 2026 | $48.20 | $47.96 | $0.2351 | 70,497.0 | +0.73% |
| Sep 01, 2026 | $48.03 | $47.68 | $0.3501 | 120,038.0 | -0.89% |
| Aug 31, 2026 | $48.17 | $48.02 | $0.1539 | 174,309.0 | -0.49% |
Dimensional Us Sustainability Core 1 Etf Stock (DFSU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dimensional Us 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 DFSU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dimensional Us Sustainability Core 1 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dimensional Us Sustainability Core 1 Etf Stock (DFSU) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $48.65 | $46.89 | $1.76 | 1,912,606.0 | -1.43% |
| Aug, 2026 | $49.21 | $47.19 | $2.02 | 1,948,002.0 | +2.18% |
| Jul, 2026 | $47.76 | $46.28 | $1.48 | 2,090,558.0 | +1.09% |
| Jun, 2026 | $47.01 | $45.08 | $1.93 | 1,876,238.0 | -0.11% |
| May, 2026 | $46.77 | $44.55 | $2.23 | 1,842,935.0 | +3.87% |
| Apr, 2026 | $45.15 | $40.74 | $4.41 | 2,345,364.0 | +9.37% |
| Mar, 2026 | $43.85 | $39.73 | $4.12 | 2,400,321.0 | -5.91% |
| Feb, 2026 | $44.54 | $43.05 | $1.48 | 1,741,563.0 | -0.86% |
| Jan, 2026 | $44.57 | $43.28 | $1.29 | 1,756,074.0 | +1.43% |
Dimensional Us Sustainability Core 1 Etf Stock (DFSU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $44.15 | $42.86 | $1.29 | 2,052,659.0 | +0.82% |
| Nov, 2025 | $43.39 | $41.21 | $2.18 | 1,884,919.0 | +0.59% |
| Oct, 2025 | $43.61 | $41.36 | $2.25 | 2,092,949.0 | +1.50% |
| Sep, 2025 | $42.71 | $40.67 | $2.04 | 2,400,396.0 | +2.71% |
| Aug, 2025 | $41.57 | $39.21 | $2.36 | 2,320,385.0 | +2.99% |
| Jul, 2025 | $40.68 | $39.19 | $1.49 | 2,150,085.0 | +2.29% |
| Jun, 2025 | $39.40 | $37.20 | $2.20 | 2,324,129.0 | +4.50% |
| May, 2025 | $38.08 | $35.52 | $2.56 | 2,396,906.0 | +6.10% |
| Apr, 2025 | $36.43 | $30.89 | $5.54 | 4,831,397.0 | -1.14% |
| Mar, 2025 | $38.48 | $35.05 | $3.43 | 2,889,190.0 | -6.42% |
| Feb, 2025 | $39.66 | $37.65 | $2.01 | 1,627,407.0 | -2.38% |
| Jan, 2025 | $39.71 | $37.14 | $2.57 | 2,300,738.0 | +3.43% |
Dimensional Us Sustainability Core 1 Etf Stock (DFSU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $39.90 | $37.54 | $2.36 | 2,226,563.0 | -3.87% |
| Nov, 2024 | $39.61 | $36.91 | $2.70 | 2,018,065.0 | +7.18% |
| Oct, 2024 | $38.06 | $36.66 | $1.40 | 2,186,054.0 | -0.73% |
| Sep, 2024 | $37.25 | $34.76 | $2.49 | 1,961,992.0 | +1.56% |
| Aug, 2024 | $36.61 | $33.11 | $3.50 | 1,896,393.0 | +1.95% |
| Jul, 2024 | $36.53 | $34.70 | $1.83 | 1,530,576.0 | +3.01% |
| Jun, 2024 | $35.18 | $33.81 | $1.37 | 1,308,748.0 | +2.14% |
| May, 2024 | $34.52 | $32.43 | $2.09 | 1,598,907.0 | +4.63% |
| Apr, 2024 | $34.41 | $32.16 | $2.25 | 2,003,169.0 | -5.20% |
| Mar, 2024 | $34.45 | $33.05 | $1.40 | 2,583,109.0 | +3.40% |
| Feb, 2024 | $33.28 | $31.40 | $1.88 | 2,010,625.0 | +5.85% |
| Jan, 2024 | $32.04 | $30.40 | $1.64 | 1,777,575.0 | +1.00% |
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):