Dimensional Emerging Mrkts Sstby Cr 1ETF (DFSE)
33.01
+0.67
(+2.07%)
USD |
NYSEARCA |
May 02, 16:00
33.01
0.00 (0.00%)
After-Hours: 18:36
DFSE Price: 33.01 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 32.31 | 32.57 | 32.25 | 32.34 | 25448.00 |
Apr 30, 2024 | 32.50 | 32.50 | 32.31 | 32.34 | 22574.00 |
Apr 29, 2024 | 32.55 | 32.70 | 32.55 | 32.70 | 15263.00 |
Apr 26, 2024 | 32.26 | 32.40 | 32.23 | 32.39 | 16994.00 |
Apr 25, 2024 | 31.74 | 32.05 | 31.74 | 32.01 | 7473.00 |
Apr 24, 2024 | 32.00 | 32.00 | 31.77 | 31.93 | 15350.00 |
Apr 23, 2024 | 31.65 | 31.82 | 31.65 | 31.76 | 30773.00 |
Apr 22, 2024 | 31.30 | 31.58 | 31.23 | 31.57 | 14759.00 |
Apr 19, 2024 | 31.42 | 31.42 | 31.18 | 31.29 | 33814.00 |
Apr 18, 2024 | 31.42 | 31.54 | 31.39 | 31.44 | 55947.00 |
Apr 17, 2024 | 31.35 | 31.38 | 31.20 | 31.31 | 21292.00 |
Apr 16, 2024 | 31.08 | 31.29 | 31.08 | 31.23 | 20851.00 |
Apr 15, 2024 | 32.08 | 32.08 | 31.58 | 31.63 | 25053.00 |
Apr 12, 2024 | 32.13 | 32.15 | 31.80 | 31.92 | 19237.00 |
Apr 11, 2024 | 32.59 | 32.59 | 32.36 | 32.50 | 30330.00 |
Apr 10, 2024 | 32.31 | 32.40 | 32.19 | 32.36 | 35709.00 |
Apr 09, 2024 | 32.76 | 32.77 | 32.66 | 32.77 | 19747.00 |
Apr 08, 2024 | 32.61 | 32.63 | 32.51 | 32.54 | 26857.00 |
Apr 05, 2024 | 32.35 | 32.47 | 32.35 | 32.43 | 29014.00 |
Apr 04, 2024 | 32.69 | 32.80 | 32.34 | 32.34 | 72688.00 |
Apr 03, 2024 | 32.34 | 32.58 | 32.33 | 32.43 | 49845.00 |
Apr 02, 2024 | 32.37 | 32.50 | 32.35 | 32.38 | 43756.00 |
Apr 01, 2024 | 32.43 | 32.55 | 32.20 | 32.34 | 58316.00 |
Mar 28, 2024 | 32.22 | 32.30 | 32.15 | 32.20 | 18365.00 |
Mar 27, 2024 | 32.12 | 32.12 | 31.79 | 32.08 | 30748.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.34
Minimum
Nov 02 2022
33.01
Maximum
May 02 2024
30.13
Average
30.21
Median