Dark

DFIS
Dimensional International Small Cap ETF
stock BATS ETF

At Close

Aug 6, 2026 3:58:40 PM EDT

36.83USD-0.068%(-0.03)568,725

35.73Bid 38.19Ask 2.46Spread

Pre-market

0.00USD-100.000%(-36.56)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

36.82USD-0.041%(-0.01)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	36.9900	36.9900	36.80000	36.8300	-0.081%	568,725	0.000%
2026-08-05	36.9100	37.0800	36.81500	36.8600	+0.834%	402,109	-0.081%
2026-08-04	36.3900	36.6300	36.29800	36.5550	+1.204%	2,657,688	+0.752%
2026-08-03	35.8800	36.1700	35.88000	36.1200	+0.711%	500,977	+1.966%
2026-07-31	35.9500	35.9750	35.55000	35.8650	-0.527%	433,524	+2.691%
2026-07-30	35.6300	36.1000	35.63000	36.0550	+2.139%	1,595,677	+2.149%
2026-07-29	35.4500	35.6700	35.08000	35.3000	-0.675%	880,132	+4.334%
2026-07-28	35.3550	35.6299	35.31500	35.5400	-0.112%	484,151	+3.630%
2026-07-27	35.7100	35.7800	35.43010	35.5800	+0.508%	830,782	+3.513%
2026-07-24	35.3700	35.5600	35.31000	35.4000	+0.797%	1,711,576	+4.040%
2026-07-23	35.1500	35.3699	35.06000	35.1200	-1.459%	433,714	+4.869%
2026-07-22	35.7000	35.7600	35.59000	35.6400	+0.451%	720,354	+3.339%
2026-07-21	35.3900	35.5322	35.19000	35.4800	+1.256%	498,487	+3.805%
2026-07-20	35.2800	35.3400	35.01000	35.0400	-0.652%	598,986	+5.108%
2026-07-17	35.2000	35.3299	35.11000	35.2700	-0.732%	2,450,226	+4.423%
2026-07-16	35.3600	35.6300	35.36000	35.5300	-0.532%	539,934	+3.659%
2026-07-15	35.6400	35.8100	35.48000	35.7200	+0.819%	783,315	+3.108%
2026-07-14	35.4300	35.7500	35.39000	35.4300	+0.854%	531,483	+3.951%
2026-07-13	35.2100	35.3730	35.03000	35.1300	-0.763%	1,047,179	+4.839%
2026-07-10	35.5100	35.5799	35.25000	35.4000	+0.511%	2,968,458	+4.040%
2026-07-09	35.1100	35.2690	35.06000	35.2200	+0.270%	1,340,790	+4.571%
2026-07-08	34.9300	35.1500	34.76500	35.1250	-0.917%	2,221,528	+4.854%
2026-07-07	35.9100	35.9100	35.36000	35.4500	-1.336%	1,391,782	+3.893%
2026-07-06	35.9200	35.9800	35.75500	35.9300	+1.154%	1,312,598	+2.505%
2026-07-02	35.6200	35.7450	35.30000	35.5200	+0.895%	728,466	+3.688%
2026-07-01	34.9500	35.3200	34.94000	35.2050	+0.500%	543,275	+4.616%
2026-06-30	35.0100	35.0600	34.88620	35.0300	+0.100%	1,278,419	+5.138%
2026-06-29	35.1500	35.1600	34.82000	34.9950	-0.441%	2,387,721	+5.244%
2026-06-26	34.9800	35.2100	34.92000	35.1500	+0.028%	566,218	+4.780%
2026-06-25	35.1900	35.3400	35.08000	35.1400	+0.601%	796,114	+4.809%
2026-06-24	34.9400	35.0800	34.80000	34.9300	-0.399%	754,913	+5.439%
2026-06-23	35.0900	35.2350	34.98000	35.0700	-2.988%	506,824	+5.019%
2026-06-22	36.5300	36.5300	36.10500	36.1500	+0.222%	474,241	+1.881%
2026-06-18	36.0600	36.2600	36.05000	36.0700	-0.414%	588,006	+2.107%
2026-06-17	36.7500	36.8200	36.13600	36.2200	-0.849%	578,172	+1.684%
2026-06-16	36.5800	36.6799	36.49000	36.5300	+0.219%	411,289	+0.821%
2026-06-15	36.5700	36.7600	36.41500	36.4500	+0.635%	595,443	+1.043%
2026-06-12	36.1400	36.2800	35.93000	36.2200	+0.569%	325,957	+1.684%
2026-06-11	35.3400	36.0400	35.24000	36.0150	+2.519%	397,408	+2.263%
2026-06-10	35.4600	35.6350	35.13000	35.1300	-1.459%	464,973	+4.839%
2026-06-09	35.9400	36.1199	35.21800	35.6500	-0.084%	1,059,741	+3.310%
2026-06-08	35.7100	35.8700	35.61000	35.6800	+0.084%	478,254	+3.223%
2026-06-05	36.4400	36.4400	35.57010	35.6500	-2.622%	418,703	+3.310%
2026-06-04	36.4500	36.6600	36.45000	36.6100	+0.882%	399,027	+0.601%
2026-06-03	36.3600	36.4800	36.28500	36.2900	-1.117%	429,142	+1.488%
2026-06-02	36.6600	36.7699	36.54010	36.7000	+0.410%	434,429	+0.354%
2026-06-01	36.4300	36.6800	36.30010	36.5500	-0.922%	433,566	+0.766%
2026-05-29	36.9700	37.1200	36.81000	36.8900	+0.381%	413,200	-0.163%
2026-05-28	36.5200	36.8900	36.40010	36.7500	+0.218%	414,982	+0.218%
2026-05-27	36.8000	36.8000	36.57000	36.6700	-0.353%	379,482	+0.436%
2026-05-26	36.6600	36.8900	36.66000	36.8000	+1.405%	577,570	+0.082%
2026-05-22	36.2600	36.4000	36.11010	36.2900	+0.110%	512,130	+1.488%
2026-05-21	35.9400	36.3599	35.76220	36.2500	+0.249%	362,375	+1.600%
2026-05-20	35.6300	36.2400	35.59000	36.1600	+1.345%	538,113	+1.853%
2026-05-19	35.8200	35.8500	35.57000	35.6800	-1.163%	554,299	+3.223%
2026-05-18	36.1500	36.1800	35.79010	36.1000	+0.613%	440,606	+2.022%
2026-05-15	36.0300	36.0300	35.79500	35.8800	-1.860%	421,536	+2.648%
2026-05-14	36.6700	36.7299	36.47000	36.5600	+0.164%	375,488	+0.739%
2026-05-13	36.3200	36.5190	36.19000	36.5000	+0.468%	567,405	+0.904%
2026-05-12	36.3700	36.4000	35.99000	36.3300	-0.656%	536,622	+1.376%
2026-05-11	36.4900	36.7800	36.49000	36.5700	-0.137%	424,362	+0.711%
2026-05-08	36.4500	36.6200	36.40560	36.6200	+1.384%	461,972	+0.573%
2026-05-07	36.5200	36.6200	36.09000	36.1200	-0.851%	515,169	+1.966%
2026-05-06	36.4100	36.5050	36.32000	36.4300	+2.447%	422,447	+1.098%
2026-05-05	35.3900	35.6699	35.39000	35.5600	+0.851%	645,124	+3.571%
2026-05-04	35.4100	35.5750	35.07000	35.2600	-0.844%	415,022	+4.453%
2026-05-01	35.5700	35.8400	35.56000	35.5600	-0.322%	372,693	+3.571%
2026-04-30	35.2900	35.7600	35.27000	35.6750	+2.250%	648,940	+3.238%
2026-04-29	35.0500	35.0999	34.69500	34.8900	-0.909%	444,486	+5.560%
2026-04-28	35.2000	35.3500	35.10000	35.2100	-0.593%	497,342	+4.601%
2026-04-27	35.4900	35.5500	35.33000	35.4200	+0.056%	505,584	+3.981%
2026-04-24	35.3600	35.4500	35.18170	35.4000	+0.283%	400,715	+4.040%
2026-04-23	35.5400	35.6000	34.92000	35.3000	-1.010%	515,356	+4.334%
2026-04-22	35.7600	35.7600	35.51010	35.6600	+0.309%	709,007	+3.281%
2026-04-21	36.0400	36.1100	35.43000	35.5500	-1.850%	441,232	+3.601%
2026-04-20	36.1900	36.2300	36.00000	36.2200	-0.522%	324,359	+1.684%
2026-04-17	36.5600	36.6800	36.35000	36.4100	+1.223%	370,234	+1.154%
2026-04-16	36.1600	36.1600	35.83500	35.9700	+0.167%	543,948	+2.391%
2026-04-15	35.9800	35.9800	35.78080	35.9100	-0.278%	502,678	+2.562%
2026-04-14	35.9800	36.0600	35.85000	36.0100	+1.010%	485,167	+2.277%
2026-04-13	35.1800	35.6900	35.08150	35.6500	+0.451%	613,614	+3.310%
2026-04-10	35.6800	35.6800	35.28000	35.4900	+0.424%	520,883	+3.776%
2026-04-09	35.1600	35.5199	35.01500	35.3400	-0.479%	534,686	+4.216%
2026-04-08	35.7100	35.7100	35.22570	35.5100	+3.588%	597,648	+3.717%
2026-04-07	34.1500	34.3600	33.68010	34.2800	-0.117%	852,157	+7.439%
2026-04-06	34.1400	34.3600	33.99000	34.3200	+1.209%	858,241	+7.314%
2026-04-02	33.4000	34.0500	33.37010	33.9100	-0.703%	1,161,825	+8.611%
2026-04-01	34.1250	34.4500	34.03050	34.1500	+1.426%	700,357	+7.848%
2026-03-31	33.1500	33.6700	32.95000	33.6700	+3.124%	730,703	+9.385%
2026-03-30	32.9400	32.9400	32.47000	32.6500	-0.015%	532,489	+12.802%
2026-03-27	32.8100	32.9300	32.53000	32.6550	-0.775%	702,353	+12.785%
2026-03-26	33.1700	33.4600	32.87000	32.9100	-2.024%	691,907	+11.911%
2026-03-25	33.5900	33.7100	33.43350	33.5900	+1.757%	828,936	+9.646%
2026-03-24	32.9000	33.2400	32.63800	33.0100	-0.572%	793,942	+11.572%
2026-03-23	33.1900	33.5500	32.88000	33.2000	+2.390%	688,029	+10.934%
2026-03-20	33.2800	33.2800	32.27000	32.4250	-2.977%	777,377	+13.585%
2026-03-19	32.7700	33.6200	32.77000	33.4200	-0.713%	846,657	+10.203%
2026-03-18	34.0700	34.0700	33.63000	33.6600	-1.261%	455,583	+9.418%
2026-03-17	34.1700	34.2500	34.02010	34.0900	+0.338%	1,013,269	+8.038%
2026-03-16	33.7300	34.0500	33.73000	33.9750	+1.600%	380,287	+8.403%
2026-03-13	33.9400	34.0400	33.41000	33.4400	-1.907%	508,890	+10.138%
2026-03-12	34.2500	34.2800	33.95000	34.0900	-1.730%	396,963	+8.038%
2026-03-11	34.6400	34.7600	34.41000	34.6900	-0.345%	415,338	+6.169%
2026-03-10	34.9700	35.3200	34.73010	34.8100	+0.549%	613,089	+5.803%
2026-03-09	34.0200	34.7300	33.71139	34.6200	-0.431%	615,902	+6.384%
2026-03-06	34.3700	34.8700	34.34000	34.7700	-0.742%	615,611	+5.925%
2026-03-05	35.3000	35.3500	34.67000	35.0300	-1.380%	521,004	+5.138%
2026-03-04	35.3500	35.5907	35.17000	35.5200	+0.652%	358,010	+3.688%
2026-03-03	34.9600	35.4700	34.53000	35.2900	-3.103%	1,639,465	+4.364%
2026-03-02	36.2700	36.5200	36.21010	36.4200	-1.647%	499,119	+1.126%
2026-02-27	36.9900	37.1800	36.96000	37.0300	+0.189%	483,290	-0.540%
2026-02-26	36.8600	36.9800	36.59940	36.9600	+0.190%	379,120	-0.352%
2026-02-25	36.8500	36.9298	36.70010	36.8900	+0.737%	355,543	-0.163%
2026-02-24	36.4500	36.6900	36.38500	36.6200	+0.301%	481,940	+0.573%
2026-02-23	36.6500	36.6500	36.37930	36.5100	-0.409%	370,933	+0.876%
2026-02-20	36.3500	36.6600	36.26000	36.6600	+0.797%	465,194	+0.464%
2026-02-19	36.1600	36.3700	36.08800	36.3700	+0.083%	469,288	+1.265%
2026-02-18	36.3700	36.5200	36.23750	36.3400	0.000%	386,434	+1.348%
2026-02-17	36.1100	36.3800	35.86500	36.3400	-0.082%	412,301	+1.348%
2026-02-13	36.2300	36.4000	35.96000	36.3700	+0.331%	490,017	+1.265%
2026-02-12	36.7000	36.7000	36.10200	36.2500	-0.848%	433,285	+1.600%
2026-02-11	36.6500	36.6700	36.30970	36.5600	+0.247%	428,809	+0.739%
2026-02-10	36.5300	36.5600	36.40200	36.4700	+0.690%	581,684	+0.987%
2026-02-09	35.9500	36.2300	35.82000	36.2200	+1.999%	398,459	+1.684%
2026-02-06	35.2200	35.5200	35.04000	35.5100	+1.952%	550,088	+3.717%
2026-02-05	35.0600	35.1800	34.79500	34.8300	-1.555%	460,192	+5.742%
2026-02-04	35.6100	35.6100	35.12000	35.3800	+0.454%	612,930	+4.098%
2026-02-03	35.0700	35.2600	34.89260	35.2200	+0.859%	464,541	+4.571%
2026-02-02	34.8500	34.9490	34.59000	34.9200	-0.057%	754,914	+5.470%
2026-01-30	35.2600	35.2903	34.79000	34.9400	-2.019%	414,547	+5.409%
2026-01-29	35.9200	35.9400	35.28220	35.6600	-0.056%	746,716	+3.281%
2026-01-28	35.6900	35.7750	35.40000	35.6800	-0.502%	561,178	+3.223%
2026-01-27	35.6600	35.9000	35.54200	35.8600	+1.414%	475,299	+2.705%
2026-01-26	35.5200	35.5300	35.29000	35.3600	+0.398%	473,423	+4.157%
2026-01-23	34.8900	35.2290	34.85600	35.2200	+0.773%	453,508	+4.571%
2026-01-22	34.7900	35.0250	34.79000	34.9500	+1.158%	434,539	+5.379%
2026-01-21	34.3700	34.6016	34.19000	34.5500	+1.201%	589,841	+6.599%
2026-01-20	34.1500	34.2898	34.06010	34.1400	-0.669%	520,540	+7.879%
2026-01-16	34.4100	34.4100	34.15000	34.3700	+0.409%	641,360	+7.157%
2026-01-15	34.2700	34.3099	34.11000	34.2300	+0.293%	513,106	+7.596%
2026-01-14	34.1000	34.1890	34.01000	34.1300	+0.501%	631,147	+7.911%
2026-01-13	34.1000	34.1000	33.86010	33.9600	-0.644%	484,571	+8.451%
2026-01-12	34.1200	34.2000	34.05000	34.1800	+0.737%	441,920	+7.753%
2026-01-09	33.8500	33.9714	33.75500	33.9300	+0.623%	419,136	+8.547%
2026-01-08	33.5600	33.7300	33.50000	33.7200	+0.089%	489,053	+9.223%
2026-01-07	33.7300	33.7500	33.54490	33.6900	+0.238%	398,469	+9.320%
2026-01-06	33.5500	33.6300	33.48000	33.6100	+0.328%	497,780	+9.580%
2026-01-05	33.1800	33.5100	33.13000	33.5000	+0.964%	470,404	+9.940%
2026-01-02	33.2500	33.2500	32.95000	33.1800	+0.729%	443,170	+11.001%
2025-12-31	33.0600	33.0600	32.89000	32.9400	-0.393%	291,478	+11.809%
2025-12-30	33.1600	33.1800	33.05500	33.0700	+0.061%	321,805	+11.370%
2025-12-29	33.0400	33.0858	32.94010	33.0500	-0.241%	331,691	+11.437%
2025-12-26	33.1800	33.1800	33.01000	33.1300	+0.242%	506,626	+11.168%
2025-12-24	33.0900	33.0900	32.93010	33.0500	+0.182%	224,993	+11.437%
2025-12-23	33.0300	33.0300	32.86000	32.9900	+0.457%	359,113	+11.640%
2025-12-22	32.7100	32.8697	32.59180	32.8400	+0.953%	589,556	+12.150%
2025-12-19	32.5300	32.6390	32.49550	32.5300	+0.494%	614,975	+13.219%
2025-12-18	32.4400	32.5600	32.30000	32.3700	+0.590%	471,895	+13.778%
2025-12-17	32.3500	32.4100	32.16000	32.1800	-0.556%	428,029	+14.450%
2025-12-16	32.4400	32.4800	32.27870	32.3600	-0.767%	382,674	+13.813%
2025-12-15	32.7400	32.7400	32.48860	32.6100	+0.400%	691,340	+12.941%
2025-12-12	32.6500	32.6558	32.28900	32.4800	-0.154%	368,199	+13.393%
2025-12-11	32.3700	32.6299	32.32370	32.5300	+0.609%	405,711	+13.219%
2025-12-10	32.1200	32.4032	32.01000	32.3330	+0.757%	530,249	+13.908%
2025-12-09	32.1300	32.2000	32.05270	32.0900	-0.031%	379,915	+14.771%
2025-12-08	32.2200	32.2900	32.08900	32.1000	-0.527%	308,075	+14.735%
2025-12-05	32.3100	32.3700	32.17500	32.2700	+0.467%	354,332	+14.131%
2025-12-04	32.2000	32.2090	32.07500	32.1200	+0.312%	355,366	+14.664%
2025-12-03	31.9100	32.0700	31.88000	32.0200	+0.455%	407,739	+15.022%
2025-12-02	31.9400	31.9400	31.73960	31.8750	-0.204%	372,279	+15.545%
2025-12-01	32.0200	32.1000	31.93010	31.9400	-0.591%	367,552	+15.310%
2025-11-28	31.9700	32.1400	31.89550	32.1300	+1.261%	213,279	+14.628%
2025-11-26	31.5500	31.8000	31.50000	31.7300	+1.083%	387,173	+16.073%
2025-11-25	31.1000	31.4300	31.03730	31.3900	+1.389%	495,789	+17.330%
2025-11-24	30.7000	30.9750	30.70000	30.9600	+0.716%	1,928,346	+18.960%
2025-11-21	30.5900	30.7900	30.43000	30.7400	+1.285%	1,386,214	+19.811%
2025-11-20	30.9600	31.0000	30.31000	30.3500	-1.269%	505,646	+21.351%
2025-11-19	30.8500	30.9299	30.59000	30.7400	-0.292%	469,804	+19.811%
2025-11-18	30.7600	30.8600	30.60500	30.8300	-0.868%	449,063	+19.462%
2025-11-17	31.2800	31.4000	30.96000	31.1000	-1.018%	400,966	+18.424%
2025-11-14	31.2800	31.5234	31.21400	31.4200	-0.412%	361,863	+17.218%
2025-11-13	31.8600	31.8600	31.48240	31.5500	-0.661%	306,842	+16.735%
2025-11-12	31.6300	31.8100	31.60600	31.7600	+0.570%	293,797	+15.963%
2025-11-11	31.5500	31.5901	31.47000	31.5800	+0.350%	282,090	+16.624%
2025-11-10	31.4000	31.4900	31.28000	31.4700	+1.222%	485,689	+17.032%
2025-11-07	30.8500	31.0900	30.72500	31.0900	+0.647%	406,876	+18.463%
2025-11-06	31.1100	31.1100	30.83000	30.8900	-0.547%	360,437	+19.230%
2025-11-05	30.9800	31.1000	30.92500	31.0600	+0.355%	466,391	+18.577%
2025-11-04	31.1000	31.1200	30.91000	30.9500	-1.465%	489,876	+18.998%
2025-11-03	31.7800	31.7800	31.33000	31.4100	-0.159%	419,477	+17.256%
2025-10-31	31.4900	31.5470	31.34960	31.4600	-0.537%	2,036,149	+17.069%
2025-10-30	31.5100	31.7195	31.51000	31.6300	-0.158%	400,555	+16.440%
2025-10-29	31.9600	31.9600	31.48010	31.6800	-0.814%	1,293,592	+16.256%
2025-10-28	31.9200	32.0500	31.85380	31.9400	-0.653%	1,035,602	+15.310%
2025-10-27	32.2300	32.2300	32.06830	32.1500	+0.218%	357,640	+14.557%
2025-10-24	32.0700	32.1000	32.00000	32.0800	+0.375%	305,083	+14.807%
2025-10-23	31.8600	32.0000	31.82100	31.9600	+1.059%	1,632,070	+15.238%
2025-10-22	31.4600	31.6800	31.46000	31.6250	+0.461%	6,533,101	+16.458%
2025-10-21	31.6000	31.6000	31.40000	31.4800	-1.193%	272,299	+16.995%
2025-10-20	31.7300	31.8700	31.71000	31.8600	+0.823%	208,957	+15.599%
2025-10-17	31.6400	31.6400	31.45000	31.6000	-0.566%	268,943	+16.551%
2025-10-16	31.8000	31.8700	31.65000	31.7800	+0.189%	438,748	+15.890%
2025-10-15	31.7200	31.7699	31.51000	31.7200	+0.666%	409,086	+16.110%
2025-10-14	31.1700	31.5900	31.15000	31.5100	+0.159%	463,103	+16.884%
2025-10-13	31.3300	31.5400	31.32000	31.4600	+1.093%	402,513	+17.069%
2025-10-10	31.4800	31.5600	31.11700	31.1200	-1.799%	370,640	+18.348%
2025-10-09	31.9700	31.9944	31.57000	31.6900	-0.689%	237,705	+16.220%
2025-10-08	31.8800	31.9100	31.77000	31.9100	+0.456%	261,428	+15.418%
2025-10-07	31.9400	31.9700	31.72440	31.7650	-0.734%	362,738	+15.945%
2025-10-06	31.9800	32.0750	31.93010	32.0000	0.000%	261,592	+15.094%
2025-10-03	31.8800	32.0400	31.88000	32.0000	+0.851%	232,890	+15.094%
2025-10-02	31.7900	31.7900	31.52680	31.7300	+0.095%	203,810	+16.073%
2025-10-01	31.6800	31.7600	31.60300	31.7000	+0.221%	450,075	+16.183%
2025-09-30	31.5900	31.6600	31.51000	31.6300	+0.190%	360,589	+16.440%
2025-09-29	31.4800	31.5700	31.47500	31.5700	+0.605%	348,311	+16.661%
2025-09-26	31.3000	31.3800	31.23000	31.3800	+0.641%	338,690	+17.368%
2025-09-25	31.2700	31.3100	31.04000	31.1800	-0.795%	321,494	+18.121%
2025-09-24	31.5600	31.5600	31.38330	31.4300	-0.726%	388,167	+17.181%
2025-09-23	31.9400	31.9400	31.59840	31.6600	-0.346%	276,311	+16.330%
2025-09-22	31.6150	31.7800	31.52630	31.7700	+0.793%	326,124	+15.927%
2025-09-19	31.6200	31.6200	31.43430	31.5200	-0.505%	229,460	+16.846%
2025-09-18	31.7000	31.7271	31.53730	31.6800	+0.221%	445,955	+16.256%
2025-09-17	31.7300	31.9799	31.53000	31.6100	-0.410%	472,402	+16.514%
2025-09-16	31.7800	31.8959	31.65000	31.7400	0.000%	239,865	+16.037%
2025-09-15	31.6900	31.8600	31.60180	31.7400	+0.634%	276,457	+16.037%
2025-09-12	31.5100	31.5797	31.45350	31.5400	-0.348%	210,360	+16.772%
2025-09-11	31.4400	31.6551	31.41500	31.6500	+1.118%	201,785	+16.367%
2025-09-10	31.4200	31.4200	31.22340	31.3000	-0.032%	238,525	+17.668%
2025-09-09	31.3400	31.3900	31.24000	31.3100	-0.382%	273,327	+17.630%
2025-09-08	31.4200	31.4450	31.27000	31.4300	+0.964%	402,727	+17.181%
2025-09-05	31.2500	31.2900	31.00000	31.1300	+1.039%	260,005	+18.310%
2025-09-04	30.7000	30.8596	30.69000	30.8100	+0.293%	274,184	+19.539%
2025-09-03	30.6600	30.7200	30.60440	30.7200	+0.359%	307,040	+19.889%
2025-09-02	30.4200	30.6700	30.27000	30.6100	-1.194%	211,730	+20.320%
2025-08-29	30.9300	31.0414	30.90000	30.9800	-0.386%	246,901	+18.883%
2025-08-28	31.1500	31.1598	31.02500	31.1000	+0.193%	372,350	+18.424%
2025-08-27	30.9100	31.0500	30.81230	31.0400	-0.289%	245,235	+18.653%
2025-08-26	31.0300	31.1400	31.03000	31.1300	-0.032%	237,555	+18.310%
2025-08-25	31.4100	31.4100	31.07010	31.1400	-0.860%	235,392	+18.272%
2025-08-22	30.9800	31.4300	30.92550	31.4100	+1.947%	320,357	+17.256%
2025-08-21	30.8900	30.8900	30.74000	30.8100	-0.291%	3,140,335	+19.539%
2025-08-20	30.9400	30.9400	30.81990	30.9000	-0.032%	283,773	+19.191%
2025-08-19	31.0400	31.0600	30.87010	30.9100	0.000%	320,259	+19.152%
2025-08-18	30.9400	30.9400	30.79060	30.9100	+0.032%	260,961	+19.152%
2025-08-15	30.9800	30.9800	30.83480	30.9000	+0.374%	369,404	+19.191%
2025-08-14	30.7900	30.8017	30.60000	30.7850	-0.275%	293,790	+19.636%
2025-08-13	30.9000	30.9000	30.79610	30.8700	+0.325%	301,452	+19.307%
2025-08-12	30.6100	30.7800	30.40080	30.7700	+0.951%	281,353	+19.695%
2025-08-11	30.5400	30.5400	30.43000	30.4800	-0.425%	303,807	+20.833%
2025-08-08	30.6100	30.6756	30.57000	30.6100	+0.328%	442,141	+20.320%
2025-08-07	30.6900	30.6900	30.38470	30.5100	+0.560%	431,121	+20.715%
2025-08-06	30.2700	30.3540	30.21000	30.3400	+0.730%	254,865	+21.391%
2025-08-05	30.1000	30.1750	30.02990	30.1200	+0.266%	388,321	+22.278%
2025-08-04	29.9700	30.0400	29.93470	30.0400	+1.128%	409,661	+22.603%
2025-08-01	29.8800	29.8800	29.53000	29.7050	+0.185%	610,354	+23.986%
2025-07-31	29.8700	29.8700	29.59000	29.6500	-0.537%	441,213	+24.216%
2025-07-30	30.0000	30.0600	29.69360	29.8100	-0.914%	412,028	+23.549%
2025-07-29	30.2700	30.2700	30.02000	30.0850	-0.249%	289,433	+22.420%
2025-07-28	30.3100	30.3100	30.09010	30.1600	-1.502%	293,246	+22.115%
2025-07-25	30.4500	30.6200	30.40020	30.6200	+0.098%	293,385	+20.281%
2025-07-24	30.7100	30.7400	30.59000	30.5900	-0.714%	260,351	+20.399%
2025-07-23	30.6600	30.8399	30.54500	30.8100	+1.583%	641,796	+19.539%
2025-07-22	30.1800	30.3471	30.09000	30.3300	+0.731%	1,729,217	+21.431%
2025-07-21	30.0600	30.2599	30.02000	30.1100	+0.736%	1,575,841	+22.318%
2025-07-18	30.1700	30.1700	29.85550	29.8900	-0.067%	2,828,385	+23.218%
2025-07-17	29.7700	29.9250	29.71500	29.9100	+0.268%	1,311,302	+23.136%
2025-07-16	29.7600	29.8498	29.59050	29.8300	+0.404%	764,317	+23.466%
2025-07-15	30.0000	30.0000	29.69640	29.7100	-0.967%	3,627,650	+23.965%
2025-07-14	29.9200	30.0600	29.92000	30.0000	-0.033%	629,549	+22.767%
2025-07-11	30.1000	30.1100	29.93610	30.0100	-0.596%	1,188,986	+22.726%
2025-07-10	30.1300	30.2080	30.00010	30.1900	0.000%	3,398,934	+21.994%
2025-07-09	30.1000	30.1900	29.94000	30.1900	+0.768%	6,414,165	+21.994%
2025-07-08	29.7500	30.0400	29.70450	29.9600	+0.909%	1,577,861	+22.931%
2025-07-07	29.9100	29.9100	29.54000	29.6900	-1.033%	304,960	+24.049%
2025-07-03	29.9300	30.0600	29.89630	30.0000	+0.301%	141,905	+22.767%
2025-07-02	29.6200	29.9200	29.62000	29.9100	+0.235%	1,846,410	+23.136%
2025-07-01	29.7400	29.8900	29.73740	29.8400	0.000%	284,444	+23.425%
2025-06-30	29.7800	29.8500	29.63000	29.8400	+0.438%	263,430	+23.425%
2025-06-27	29.8000	29.8098	29.54000	29.7100	+0.575%	191,839	+23.965%
2025-06-26	29.4800	29.5400	29.32530	29.5400	+1.722%	297,584	+24.678%
2025-06-25	29.1500	29.1500	28.93000	29.0400	+0.069%	244,302	+26.825%
2025-06-24	28.9900	29.1000	28.88100	29.0200	-0.616%	176,179	+26.912%
2025-06-23	28.8000	29.2447	28.78000	29.2000	+0.690%	304,659	+26.130%
2025-06-20	29.3300	29.3300	28.98100	29.0000	-0.549%	629,288	+27.000%
2025-06-18	29.3300	29.3383	29.12740	29.1600	0.000%	504,323	+26.303%
2025-06-17	29.3800	29.4399	29.12100	29.1600	-0.917%	232,242	+26.303%
2025-06-16	29.6200	29.6600	29.41000	29.4300	+0.375%	337,200	+25.144%
2025-06-13	29.2900	29.4700	29.23070	29.3200	-1.246%	264,578	+25.614%
2025-06-12	29.6500	29.6900	29.58340	29.6900	+0.918%	317,252	+24.049%
2025-06-11	29.5000	29.5299	29.38000	29.4200	+0.239%	428,670	+25.187%
2025-06-10	29.4400	29.4400	29.24000	29.3500	+0.171%	332,880	+25.486%
2025-06-09	29.3000	29.3800	29.25000	29.3000	+0.308%	392,232	+25.700%
2025-06-06	29.3000	29.3000	29.14000	29.2100	-0.307%	379,917	+26.087%
2025-06-05	29.2800	29.3935	29.18000	29.3000	+0.239%	364,447	+25.700%
2025-06-04	29.1500	29.2700	29.12000	29.2300	+0.654%	315,873	+26.001%
2025-06-03	28.9900	29.0400	28.89500	29.0400	-0.786%	342,958	+26.825%
2025-06-02	28.9700	29.2700	28.95000	29.2700	+1.491%	508,978	+25.828%
2025-05-30	28.9000	28.9000	28.65000	28.8400	+0.069%	531,391	+27.705%
2025-05-29	28.9100	28.9100	28.67620	28.8200	+0.383%	476,574	+27.793%
2025-05-28	28.6900	28.7500	28.61010	28.7100	-0.657%	713,660	+28.283%
2025-05-27	28.9400	28.9400	28.79320	28.9000	+1.332%	529,059	+27.439%
2025-05-23	28.1000	28.5200	28.10000	28.5200	+0.920%	250,534	+29.137%
2025-05-22	28.1700	28.3200	28.14000	28.2600	-0.177%	714,239	+30.326%
2025-05-21	28.5900	28.5900	28.26000	28.3100	-0.457%	564,568	+30.095%
2025-05-20	28.4200	28.4650	28.27050	28.4400	+0.424%	406,097	+29.501%
2025-05-19	28.1400	28.3200	28.10580	28.3200	+0.819%	642,102	+30.049%
2025-05-16	28.0300	28.0900	27.92000	28.0900	+0.286%	298,428	+31.114%
2025-05-15	27.9800	28.0100	27.84830	28.0100	+0.792%	404,893	+31.489%
2025-05-14	28.0100	28.0100	27.72550	27.7900	-0.359%	539,673	+32.530%
2025-05-13	27.7600	27.9550	27.76000	27.8900	+0.541%	344,099	+32.054%
2025-05-12	27.8800	27.8800	27.58540	27.7400	+0.072%	794,840	+32.769%
2025-05-09	27.7000	27.7563	27.60500	27.7200	+0.800%	448,100	+32.864%
2025-05-08	27.8300	27.8300	27.47000	27.5000	+0.036%	480,452	+33.927%
2025-05-07	27.5400	27.5882	27.38000	27.4900	-0.435%	1,031,204	+33.976%
2025-05-06	27.6400	27.6500	27.49010	27.6100	+0.583%	689,040	+33.394%
2025-05-05	27.5500	27.5500	27.37990	27.4500	+0.366%	671,783	+34.171%
2025-05-02	27.4600	27.5164	27.28440	27.3500	+1.296%	722,237	+34.662%
2025-05-01	27.2100	27.2100	26.90130	27.0000	-0.406%	250,918	+36.407%
2025-04-30	26.8900	27.2000	26.80990	27.1100	-0.294%	211,500	+35.854%
2025-04-29	27.2000	27.2192	27.02010	27.1900	+0.295%	433,212	+35.454%
2025-04-28	27.0200	27.1400	26.85000	27.1100	+1.044%	450,736	+35.854%
2025-04-25	26.6900	26.8700	26.53000	26.8300	+0.149%	1,252,275	+37.272%
2025-04-24	26.5600	26.7900	26.49060	26.7900	+1.554%	658,503	+37.477%
2025-04-23	26.6500	26.7399	26.33000	26.3800	-0.227%	1,071,884	+39.613%
2025-04-22	26.5400	26.6299	26.35000	26.4400	+1.264%	476,799	+39.297%
2025-04-21	26.5600	26.5600	25.86020	26.1100	0.000%	326,936	+41.057%
2025-04-17	26.1700	26.2399	25.94850	26.1100	+0.967%	321,038	+41.057%
2025-04-16	25.8500	26.0397	25.70000	25.8600	+0.155%	549,602	+42.421%
2025-04-15	25.8900	25.9791	25.70010	25.8200	+0.428%	1,131,260	+42.641%
2025-04-14	25.5800	25.8000	25.39000	25.7100	+1.380%	506,382	+43.252%
2025-04-11	24.8200	25.3995	24.78430	25.3600	+3.299%	518,466	+45.229%
2025-04-10	24.5800	24.7300	24.07070	24.5500	-1.366%	1,357,239	+50.020%
2025-04-09	23.3500	25.0322	23.28000	24.8900	+6.778%	1,084,400	+47.971%
2025-04-08	24.2400	24.2400	23.09500	23.3100	+0.474%	1,290,503	+58.001%
2025-04-07	23.0600	23.9958	22.89550	23.2000	-2.151%	2,315,414	+58.750%
2025-04-04	24.5000	24.5300	23.66000	23.7100	-6.910%	797,940	+55.335%
2025-04-03	25.7100	25.8196	25.41000	25.4700	-1.793%	424,142	+44.601%
2025-04-02	25.7200	25.9599	25.64500	25.9350	+0.232%	254,877	+42.009%
2025-04-01	25.8600	25.9400	25.73000	25.8750	+0.135%	221,991	+42.338%
2025-03-31	25.7400	25.9220	25.60000	25.8400	-1.336%	242,409	+42.531%
2025-03-28	26.3900	26.3900	26.13000	26.1900	-0.795%	405,926	+40.626%
2025-03-27	26.3400	26.4815	26.30000	26.4000	-0.076%	254,237	+39.508%
2025-03-26	26.5400	26.6095	26.33000	26.4200	-0.863%	360,238	+39.402%
2025-03-25	26.6400	26.7082	26.56000	26.6500	+0.642%	270,105	+38.199%
2025-03-24	26.5400	26.6174	26.41070	26.4800	-0.094%	365,069	+39.086%
2025-03-21	26.4800	26.5620	26.40010	26.5050	-0.581%	152,713	+38.955%
2025-03-20	26.5400	26.7100	26.40000	26.6600	-0.782%	165,196	+38.147%
2025-03-19	26.7500	26.9800	26.69000	26.8700	+0.149%	202,462	+37.067%
2025-03-18	26.7800	27.0775	26.67000	26.8300	+0.187%	204,269	+37.272%
2025-03-17	26.5500	26.8200	26.33300	26.7800	+1.171%	242,383	+37.528%
2025-03-14	26.3100	26.6920	26.18000	26.4700	+1.965%	238,761	+39.139%
2025-03-13	26.0100	26.0900	25.85010	25.9600	-0.499%	304,229	+41.872%
2025-03-12	26.1000	26.1797	25.96760	26.0901	+0.501%	321,943	+41.165%
2025-03-11	26.0100	26.0500	25.74960	25.9600	0.000%	232,314	+41.872%
2025-03-10	26.1400	26.3800	25.80500	25.9600	-2.333%	329,148	+41.872%
2025-03-07	26.3100	26.6000	26.29000	26.5800	+1.257%	222,831	+38.563%
2025-03-06	26.2800	26.5120	26.21560	26.2500	-0.266%	314,653	+40.305%
2025-03-05	26.0100	26.3399	25.95000	26.3200	+3.014%	243,609	+39.932%
2025-03-04	25.4800	25.8099	25.19000	25.5500	-0.584%	308,204	+44.149%
2025-03-03	26.1400	26.1400	25.56250	25.7000	+0.982%	227,349	+43.307%
2025-02-28	25.4900	25.5400	25.26000	25.4500	-0.586%	249,760	+44.715%
2025-02-27	25.8300	25.8946	25.54000	25.6000	-0.929%	213,370	+43.867%
2025-02-26	25.9200	26.0500	25.79000	25.8400	-0.231%	226,090	+42.531%
2025-02-25	25.9800	26.0100	25.77000	25.8999	+0.543%	248,544	+42.201%
2025-02-24	25.8800	26.4365	25.63810	25.7600	0.000%	210,797	+42.974%
2025-02-21	26.0100	26.0100	25.70000	25.7600	-0.866%	277,840	+42.974%
2025-02-20	25.9300	25.9990	25.84000	25.9850	+0.581%	407,744	+41.736%
2025-02-19	25.8600	25.8941	25.75440	25.8350	-0.920%	325,104	+42.559%
2025-02-18	26.1000	26.3800	26.01000	26.0750	+0.404%	299,284	+41.246%
2025-02-14	26.0900	26.1275	25.88000	25.9700	0.000%	204,159	+41.817%

.dark-mode .pT52sK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pT52sK{ color: #333333; background-color: white; border: 2px solid #333333; }DFISDimensional International Small Cap ETFstock BATS ETF

DFIS
Dimensional International Small Cap ETF
stock BATS ETF