DFA Dimensional Intl Sustainability Core 1 ETF (DFSI)
45.01
+0.35
(+0.79%)
USD |
NYSEARCA |
Oct 09, 16:00
DFSI Price : 45.01 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 29, 2026 | 45.63 | 45.63 | 45.17 | 45.46 | 67711.00 |
| Sep 28, 2026 | 45.62 | 45.86 | 45.47 | 45.68 | 68205.00 |
| Sep 25, 2026 | 45.71 | 45.97 | 45.53 | 45.95 | 61212.00 |
| Sep 24, 2026 | 45.52 | 45.63 | 45.22 | 45.55 | 81797.00 |
| Sep 23, 2026 | 46.04 | 46.04 | 45.51 | 45.72 | 61038.00 |
| Sep 22, 2026 | 46.39 | 46.58 | 46.22 | 46.48 | 51738.00 |
| Sep 21, 2026 | 46.35 | 46.48 | 46.19 | 46.43 | 38463.00 |
| Sep 18, 2026 | 45.95 | 46.04 | 45.77 | 46.02 | 67862.00 |
| Sep 17, 2026 | 46.47 | 46.61 | 46.27 | 46.42 | 52146.00 |
| Sep 16, 2026 | 46.21 | 46.45 | 45.67 | 45.92 | 37227.00 |
| Sep 15, 2026 | 45.92 | 46.09 | 45.85 | 46.05 | 56374.00 |
| Sep 14, 2026 | 46.19 | 46.40 | 46.00 | 46.20 | 162273.0 |
| Sep 11, 2026 | 46.57 | 46.59 | 46.37 | 46.50 | 39210.00 |
| Sep 10, 2026 | 46.29 | 46.36 | 45.97 | 46.14 | 66696.00 |
| Sep 09, 2026 | 46.84 | 46.85 | 46.45 | 46.52 | 52152.00 |
| Sep 08, 2026 | 47.26 | 47.48 | 46.98 | 47.00 | 52285.00 |
| Sep 04, 2026 | 47.15 | 47.52 | 47.15 | 47.42 | 40736.00 |
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