DFA Dimensional Em Mkts Sustainability Core 1 ETF (DFSE)
48.96
+0.94
(+1.97%)
USD |
NYSEARCA |
Aug 25, 16:00
DFSE Price : 48.96 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 48.45 | 48.98 | 48.45 | 48.96 | 34998.00 |
| Aug 24, 2026 | 48.28 | 48.71 | 47.90 | 48.02 | 17993.00 |
| Aug 21, 2026 | 48.67 | 48.70 | 48.40 | 48.59 | 15713.00 |
| Aug 20, 2026 | 48.16 | 48.32 | 48.12 | 48.28 | 19298.00 |
| Aug 19, 2026 | 48.34 | 48.84 | 47.99 | 48.15 | 31115.00 |
| Aug 18, 2026 | 48.22 | 48.22 | 47.49 | 47.65 | 27777.00 |
| Aug 17, 2026 | 48.84 | 49.44 | 48.84 | 48.98 | 33586.00 |
| Aug 14, 2026 | 48.94 | 48.94 | 48.51 | 48.62 | 10900.00 |
| Aug 13, 2026 | 48.64 | 48.99 | 48.64 | 48.80 | 14285.00 |
| Aug 12, 2026 | 48.58 | 48.62 | 48.29 | 48.37 | 31659.00 |
| Aug 11, 2026 | 47.79 | 48.10 | 47.67 | 47.94 | 30961.00 |
| Aug 10, 2026 | 47.60 | 47.87 | 47.52 | 47.72 | 40170.00 |
| Aug 07, 2026 | 47.97 | 48.01 | 47.67 | 47.93 | 14917.00 |
| Aug 06, 2026 | 47.42 | 47.88 | 47.42 | 47.53 | 22523.00 |
| Aug 05, 2026 | 47.77 | 48.08 | 47.77 | 47.84 | 21745.00 |
| Aug 04, 2026 | 47.58 | 48.05 | 47.58 | 48.01 | 15725.00 |
| Aug 03, 2026 | 45.59 | 46.73 | 45.59 | 46.67 | 41870.00 |
| Jul 31, 2026 | 45.80 | 46.29 | 45.80 | 46.10 | 14772.00 |
| Jul 30, 2026 | 45.39 | 45.99 | 45.39 | 45.95 | 34893.00 |
| Jul 29, 2026 | 44.86 | 45.46 | 44.34 | 44.47 | 55676.00 |
| Jul 28, 2026 | 45.00 | 45.55 | 44.93 | 45.30 | 27853.00 |
| Jul 27, 2026 | 46.34 | 46.39 | 45.72 | 46.16 | 18973.00 |
| Jul 24, 2026 | 46.40 | 46.50 | 45.94 | 45.95 | 19112.00 |
| Jul 23, 2026 | 46.37 | 46.83 | 46.37 | 46.67 | 17203.00 |
| Jul 22, 2026 | 46.55 | 47.15 | 46.55 | 47.04 | 26900.00 |
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