DFA Dimensional Intl Sustainability Core 1 ETF (DFSI)
45.07
-0.24
(-0.53%)
USD |
NYSEARCA |
Nov 03, 16:00
DFSI Price : 45.07 for Nov. 3, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 03, 2026 | 45.30 | 45.39 | 44.96 | 45.07 | 40661.00 |
| Nov 02, 2026 | 45.15 | 45.62 | 45.15 | 45.31 | 65069.00 |
| Oct 30, 2026 | 45.31 | 45.31 | 44.79 | 45.07 | 50126.00 |
| Oct 29, 2026 | 45.33 | 45.58 | 45.28 | 45.53 | 46894.00 |
| Oct 28, 2026 | 45.27 | 45.41 | 45.12 | 45.37 | 53350.00 |
| Oct 27, 2026 | 45.12 | 45.34 | 45.08 | 45.34 | 42121.00 |
| Oct 26, 2026 | 45.04 | 45.19 | 44.95 | 45.00 | 31721.00 |
| Oct 23, 2026 | 44.73 | 44.90 | 44.62 | 44.81 | 34167.00 |
| Oct 22, 2026 | 45.24 | 45.28 | 44.88 | 45.17 | 25883.00 |
| Oct 21, 2026 | 45.58 | 45.59 | 45.32 | 45.54 | 58799.00 |
| Oct 20, 2026 | 45.01 | 45.38 | 45.01 | 45.37 | 47718.00 |
| Oct 19, 2026 | 45.21 | 45.21 | 44.88 | 44.99 | 59883.00 |
| Oct 16, 2026 | 45.34 | 45.70 | 45.10 | 45.26 | 35679.00 |
| Oct 15, 2026 | 44.89 | 45.26 | 44.77 | 45.13 | 86964.00 |
| Oct 14, 2026 | 44.76 | 44.82 | 44.62 | 44.70 | 32562.00 |
| Oct 13, 2026 | 45.12 | 45.20 | 44.90 | 45.13 | 40319.00 |
| Oct 12, 2026 | 45.11 | 45.13 | 44.86 | 44.89 | 247115.0 |
| Oct 09, 2026 | 44.84 | 45.04 | 44.71 | 45.01 | 28327.00 |
| Oct 08, 2026 | 44.50 | 44.68 | 44.39 | 44.66 | 43131.00 |
| Oct 07, 2026 | 44.68 | 44.85 | 44.60 | 44.74 | 46782.00 |
| Oct 06, 2026 | 45.31 | 45.43 | 45.15 | 45.20 | 86282.00 |
| Oct 05, 2026 | 44.93 | 45.22 | 44.86 | 45.16 | 73100.00 |
| Oct 02, 2026 | 45.12 | 45.29 | 44.96 | 45.14 | 97426.00 |
| Oct 01, 2026 | 45.03 | 45.03 | 44.51 | 44.68 | 94134.00 |
| Sep 30, 2026 | 45.56 | 45.56 | 45.14 | 45.17 | 74834.00 |
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