DFA Dimensional Em Mkts Sustainability Core 1 ETF (DFSE)
47.57
+0.04
(+0.08%)
USD |
NYSEARCA |
Jun 10, 16:00
47.57
0.00 (0.00%)
After-Hours: 20:00
DFSE Price : 47.57 for June 10, 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 |
|---|---|---|---|---|---|
| Jun 09, 2026 | 48.10 | 48.44 | 46.70 | 47.53 | 48925.00 |
| Jun 08, 2026 | 48.46 | 48.46 | 47.61 | 47.82 | 17469.00 |
| Jun 05, 2026 | 47.98 | 48.24 | 47.10 | 47.17 | 18430.00 |
| Jun 04, 2026 | 49.36 | 50.08 | 49.36 | 49.92 | 23615.00 |
| Jun 03, 2026 | 50.35 | 50.46 | 50.00 | 50.14 | 17705.00 |
| Jun 02, 2026 | 50.70 | 51.14 | 50.63 | 50.98 | 14734.00 |
| Jun 01, 2026 | 50.50 | 50.77 | 49.87 | 50.58 | 14023.00 |
| May 29, 2026 | 49.86 | 49.86 | 49.46 | 49.68 | 27907.00 |
| May 28, 2026 | 49.02 | 49.96 | 48.84 | 49.73 | 18539.00 |
| May 27, 2026 | 50.09 | 50.09 | 49.18 | 49.60 | 47264.00 |
| May 26, 2026 | 49.73 | 50.08 | 49.53 | 49.99 | 30690.00 |
| May 22, 2026 | 48.03 | 48.59 | 48.03 | 48.28 | 15689.00 |
| May 21, 2026 | 47.10 | 48.32 | 47.10 | 48.05 | 19128.00 |
| May 20, 2026 | 46.83 | 47.84 | 46.83 | 47.77 | 8009.00 |
| May 19, 2026 | 46.75 | 47.43 | 46.49 | 47.06 | 32025.00 |
| May 18, 2026 | 48.18 | 48.18 | 47.07 | 47.44 | 14914.00 |
| May 15, 2026 | 47.61 | 47.94 | 47.45 | 47.62 | 26381.00 |
| May 14, 2026 | 49.06 | 49.52 | 48.94 | 49.19 | 14931.00 |
| May 13, 2026 | 49.14 | 49.41 | 49.03 | 49.20 | 23912.00 |
| May 12, 2026 | 48.22 | 48.72 | 47.67 | 48.30 | 33082.00 |
| May 11, 2026 | 49.65 | 50.08 | 49.65 | 49.89 | 20653.00 |
| May 08, 2026 | 49.47 | 50.11 | 49.47 | 49.85 | 16110.00 |
| May 07, 2026 | 49.51 | 49.65 | 48.78 | 48.79 | 20708.00 |
| May 06, 2026 | 49.50 | 49.54 | 49.06 | 49.32 | 20215.00 |
| May 05, 2026 | 47.98 | 48.47 | 47.98 | 48.20 | 18266.00 |
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