DFA Dimensional Glbl Sustainability Fx Inc ETF (DFSB)
50.13
+0.08
(+0.16%)
USD |
NYSEARCA |
Oct 26, 16:00
DFSB Price : 50.13 for Oct. 26, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | 50.16 | 50.16 | 50.12 | 50.13 | 32320.00 |
| Oct 23, 2026 | 50.09 | 50.09 | 50.04 | 50.05 | 43153.00 |
| Oct 22, 2026 | 49.96 | 50.19 | 49.96 | 50.19 | 60766.00 |
| Oct 21, 2026 | 50.08 | 50.09 | 49.88 | 49.90 | 229986.0 |
| Oct 20, 2026 | 49.83 | 50.01 | 49.83 | 49.88 | 28652.00 |
| Oct 19, 2026 | 50.02 | 50.03 | 49.88 | 49.90 | 88579.00 |
| Oct 16, 2026 | 50.13 | 50.18 | 50.01 | 50.11 | 57336.00 |
| Oct 15, 2026 | 50.16 | 50.20 | 50.04 | 50.13 | 77697.00 |
| Oct 14, 2026 | 49.68 | 49.97 | 49.66 | 49.93 | 57339.00 |
| Oct 13, 2026 | 49.89 | 49.91 | 49.84 | 49.89 | 39651.00 |
| Oct 12, 2026 | 49.73 | 49.86 | 49.73 | 49.83 | 51085.00 |
| Oct 09, 2026 | 49.80 | 49.82 | 49.75 | 49.82 | 71871.00 |
| Oct 08, 2026 | 49.65 | 49.86 | 49.61 | 49.84 | 54039.00 |
| Oct 07, 2026 | 49.51 | 49.72 | 49.51 | 49.68 | 41834.00 |
| Oct 06, 2026 | 49.69 | 49.75 | 49.69 | 49.72 | 22956.00 |
| Oct 05, 2026 | 49.58 | 49.63 | 49.50 | 49.62 | 83678.00 |
| Oct 02, 2026 | 49.77 | 49.77 | 49.57 | 49.58 | 27334.00 |
| Oct 01, 2026 | 49.38 | 49.69 | 49.38 | 49.63 | 47173.00 |
| Sep 30, 2026 | 49.60 | 49.60 | 49.49 | 49.55 | 257138.0 |
| Sep 29, 2026 | 49.61 | 49.64 | 49.49 | 49.56 | 65027.00 |
| Sep 28, 2026 | 49.57 | 49.67 | 49.51 | 49.62 | 63678.00 |
| Sep 25, 2026 | 49.75 | 49.86 | 49.64 | 49.86 | 89111.00 |
| Sep 24, 2026 | 49.93 | 49.93 | 49.69 | 49.69 | 34175.00 |
| Sep 23, 2026 | 50.22 | 50.22 | 49.81 | 49.87 | 57562.00 |
| Sep 22, 2026 | 50.31 | 50.36 | 50.21 | 50.30 | 68885.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median