Dimensional Emerging Mrkts Sstby Cr 1ETF (DFSE)
33.29
-0.03
(-0.08%)
USD |
NYSEARCA |
Nov 15, 16:00
33.30
+0.01
(+0.02%)
After-Hours: 20:00
DFSE Price: 33.29 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 33.46 | 33.46 | 33.25 | 33.29 | 31259.00 |
| Nov 14, 2024 | 33.54 | 33.71 | 33.28 | 33.32 | 22619.00 |
| Nov 13, 2024 | 33.67 | 33.90 | 33.46 | 33.54 | 51807.00 |
| Nov 12, 2024 | 33.81 | 34.20 | 33.60 | 33.66 | 48283.00 |
| Nov 11, 2024 | 34.38 | 34.62 | 34.24 | 34.28 | 14336.00 |
| Nov 08, 2024 | 34.73 | 34.98 | 34.40 | 34.51 | 21135.00 |
| Nov 07, 2024 | 34.88 | 35.55 | 34.88 | 35.46 | 23682.00 |
| Nov 06, 2024 | 34.38 | 34.79 | 34.34 | 34.69 | 16232.00 |
| Nov 05, 2024 | 34.71 | 35.15 | 34.71 | 34.92 | 16500.00 |
| Nov 04, 2024 | 34.65 | 34.76 | 34.48 | 34.50 | 23842.00 |
| Nov 01, 2024 | 34.76 | 34.76 | 34.37 | 34.42 | 18713.00 |
| Oct 31, 2024 | 34.28 | 34.58 | 34.18 | 34.26 | 15813.00 |
| Oct 30, 2024 | 34.36 | 34.66 | 34.36 | 34.52 | 22645.00 |
| Oct 29, 2024 | 34.68 | 34.84 | 34.63 | 34.67 | 17448.00 |
| Oct 28, 2024 | 34.74 | 35.06 | 34.74 | 34.83 | 24524.00 |
| Oct 25, 2024 | 34.83 | 34.92 | 34.51 | 34.68 | 9820.00 |
| Oct 24, 2024 | 34.70 | 34.84 | 34.55 | 34.78 | 20135.00 |
| Oct 23, 2024 | 35.28 | 35.28 | 34.70 | 34.80 | 19179.00 |
| Oct 22, 2024 | 34.94 | 35.26 | 34.92 | 35.04 | 17429.00 |
| Oct 21, 2024 | 35.05 | 35.20 | 34.95 | 35.09 | 18187.00 |
| Oct 18, 2024 | 36.02 | 36.02 | 35.25 | 35.26 | 31018.00 |
| Oct 17, 2024 | 34.90 | 35.18 | 34.85 | 34.86 | 41726.00 |
| Oct 16, 2024 | 35.18 | 35.32 | 35.17 | 35.30 | 19448.00 |
| Oct 15, 2024 | 35.28 | 35.37 | 34.83 | 34.92 | 19226.00 |
| Oct 14, 2024 | 35.30 | 35.81 | 35.30 | 35.79 | 16041.00 |
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
37.40
Maximum
Oct 04 2024
31.17
Average
30.72
Median
Sep 05 2023