Dark

DFSI
Dimensional International Sustainability Core 1 ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:43:30 PM EDT

46.88USD-0.266%(-0.13)64,983

45.34Bid 48.43Ask 3.09Spread

Pre-market

0.00USD-100.000%(-46.61)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

46.91USD-0.213%(-0.10)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	47.1000	47.1000	46.8800	46.8800	-0.064%	64,983	0.000%
2026-08-05	46.9700	47.0500	46.8200	46.9100	+0.644%	29,502	-0.064%
2026-08-04	46.4300	46.7600	46.3301	46.6100	+0.887%	42,367	+0.579%
2026-08-03	46.3000	46.3100	45.9101	46.2000	+0.566%	49,728	+1.472%
2026-07-31	45.7899	46.1800	45.5150	45.9400	-0.606%	70,436	+2.046%
2026-07-30	45.7700	46.4000	45.7700	46.2200	+2.279%	54,619	+1.428%
2026-07-29	45.4300	45.8071	45.1400	45.1900	-0.681%	107,542	+3.740%
2026-07-28	45.2500	45.6000	45.0301	45.4999	+0.176%	22,957	+3.033%
2026-07-27	45.5500	45.7500	45.1300	45.4200	+0.721%	32,159	+3.214%
2026-07-24	45.0500	45.3000	44.9850	45.0950	+0.390%	54,748	+3.958%
2026-07-23	44.7100	44.9300	44.7100	44.9200	-1.057%	44,790	+4.363%
2026-07-22	45.5000	45.5599	45.3300	45.4000	+0.154%	45,066	+3.260%
2026-07-21	45.3700	45.4100	45.0000	45.3300	+0.778%	43,789	+3.419%
2026-07-20	45.2000	45.2000	44.7800	44.9800	-0.421%	46,473	+4.224%
2026-07-17	45.0000	45.3500	44.9400	45.1700	-0.485%	38,597	+3.786%
2026-07-16	45.3600	45.5300	45.1500	45.3900	-0.613%	48,530	+3.283%
2026-07-15	45.3500	45.7199	45.2301	45.6700	+0.839%	26,510	+2.649%
2026-07-14	45.3900	45.5300	45.2600	45.2900	+0.644%	45,244	+3.511%
2026-07-13	45.2600	45.2750	44.9100	45.0000	-0.990%	47,282	+4.178%
2026-07-10	45.2900	45.5700	45.0300	45.4500	+0.575%	39,035	+3.146%
2026-07-09	45.1600	45.3800	45.1500	45.1900	+0.400%	60,053	+3.740%
2026-07-08	44.8900	45.0900	44.6200	45.0100	-1.272%	47,164	+4.155%
2026-07-07	45.9700	45.9700	45.3901	45.5900	-0.913%	74,345	+2.830%
2026-07-06	45.8000	46.0600	45.8000	46.0100	+1.366%	80,377	+1.891%
2026-07-02	45.7000	45.8200	45.2500	45.3900	+0.788%	129,937	+3.283%
2026-07-01	45.1400	45.2000	44.9850	45.0350	-0.144%	56,770	+4.097%
2026-06-30	44.9300	45.2200	44.9300	45.1000	+0.200%	57,529	+3.947%
2026-06-29	44.7401	45.0499	44.4401	45.0100	+0.491%	86,852	+4.155%
2026-06-26	44.6300	44.9300	44.6200	44.7900	-0.136%	99,556	+4.666%
2026-06-25	44.8600	45.0900	44.7200	44.8510	+0.743%	140,443	+4.524%
2026-06-24	44.4900	44.6800	44.3601	44.5200	-0.168%	74,848	+5.301%
2026-06-23	44.6400	44.8399	44.4600	44.5950	-2.970%	86,865	+5.124%
2026-06-22	45.7900	46.0000	45.6300	45.9600	+0.109%	37,089	+2.002%
2026-06-18	45.8400	45.9100	45.7301	45.9100	+0.187%	25,956	+2.113%
2026-06-17	46.3100	46.4800	45.6500	45.8245	-0.457%	49,263	+2.303%
2026-06-16	46.0400	47.8700	45.9600	46.0350	+0.404%	59,924	+1.836%
2026-06-15	46.2000	46.2000	45.8400	45.8496	+0.702%	52,992	+2.247%
2026-06-12	45.3600	45.7100	45.3200	45.5300	+0.308%	39,331	+2.965%
2026-06-11	44.4800	45.3950	44.4300	45.3900	+2.718%	102,373	+3.283%
2026-06-10	44.5000	44.8100	44.1700	44.1890	-0.988%	65,533	+6.090%
2026-06-09	45.0400	45.3100	44.1800	44.6300	-0.535%	69,959	+5.041%
2026-06-08	44.8600	44.9700	44.5900	44.8700	+0.945%	48,664	+4.480%
2026-06-05	45.2450	45.3200	44.4000	44.4500	-2.114%	28,033	+5.467%
2026-06-04	45.3600	45.6100	45.3140	45.4100	+0.665%	35,898	+3.237%
2026-06-03	45.2100	45.3640	45.0900	45.1100	-0.922%	32,549	+3.924%
2026-06-02	45.3200	45.5400	45.2800	45.5300	+0.397%	33,527	+2.965%
2026-06-01	45.3400	45.4999	45.0200	45.3500	-0.853%	40,657	+3.374%
2026-05-29	45.7200	45.9200	45.6100	45.7400	+0.285%	40,863	+2.492%
2026-05-28	45.4000	45.7799	45.3250	45.6100	-0.110%	104,248	+2.784%
2026-05-27	45.8000	45.8700	45.5300	45.6600	-0.186%	86,256	+2.672%
2026-05-26	45.7300	45.8500	45.5200	45.7450	+0.982%	51,858	+2.481%
2026-05-22	45.0700	45.4700	45.0533	45.3000	+0.022%	47,204	+3.488%
2026-05-21	44.7100	45.5000	44.5600	45.2900	+0.111%	42,881	+3.511%
2026-05-20	44.4500	45.2500	44.4500	45.2400	+1.686%	53,707	+3.625%
2026-05-19	44.6300	44.7800	44.4400	44.4900	-0.790%	71,081	+5.372%
2026-05-18	44.7700	44.8899	44.4700	44.8441	+0.841%	45,406	+4.540%
2026-05-15	44.6500	44.6500	44.3200	44.4700	-1.550%	47,642	+5.419%
2026-05-14	45.2400	46.7700	45.1700	45.1700	+0.044%	42,275	+3.786%
2026-05-13	45.0500	45.3200	44.8901	45.1500	+0.011%	68,013	+3.832%
2026-05-12	44.9900	45.2599	44.7900	45.1450	-0.715%	77,718	+3.843%
2026-05-11	45.3800	45.5900	45.3800	45.4700	-0.230%	39,304	+3.101%
2026-05-08	45.5900	45.6100	45.4100	45.5750	+1.008%	175,679	+2.863%
2026-05-07	45.7900	45.9500	45.0800	45.1200	-1.355%	83,025	+3.901%
2026-05-06	45.6900	45.9600	45.5300	45.7400	+2.625%	47,832	+2.492%
2026-05-05	44.5500	44.6500	44.3900	44.5702	+1.032%	80,555	+5.182%
2026-05-04	44.5000	44.6198	43.9700	44.1150	-1.265%	50,132	+6.268%
2026-05-01	44.7800	44.9951	44.6800	44.6800	-0.223%	72,183	+4.924%
2026-04-30	44.2900	44.9499	44.1200	44.7800	+2.436%	64,277	+4.690%
2026-04-29	43.9500	44.0970	43.6201	43.7152	-0.962%	51,276	+7.240%
2026-04-28	44.2200	44.4100	44.0500	44.1400	-0.776%	63,267	+6.208%
2026-04-27	44.6600	44.7200	44.3900	44.4850	-0.218%	44,584	+5.384%
2026-04-24	44.4500	44.7600	44.4100	44.5824	+0.284%	58,866	+5.154%
2026-04-23	44.6200	44.8485	44.2500	44.4561	-1.058%	70,162	+5.452%
2026-04-22	45.0700	45.1099	44.7200	44.9313	+0.159%	29,114	+4.337%
2026-04-21	45.3600	45.5500	44.7700	44.8600	-1.860%	49,818	+4.503%
2026-04-20	45.6800	45.9000	45.5400	45.7100	-0.674%	44,751	+2.560%
2026-04-17	46.0509	46.2500	45.8560	46.0200	+1.837%	40,497	+1.869%
2026-04-16	45.3600	45.5699	45.1200	45.1900	-0.397%	64,516	+3.740%
2026-04-15	45.3800	45.4400	45.1900	45.3700	-0.264%	37,825	+3.328%
2026-04-14	45.2800	45.5409	45.2800	45.4900	+1.269%	25,391	+3.056%
2026-04-13	44.2800	45.1400	44.2800	44.9200	+0.458%	41,622	+4.363%
2026-04-10	44.7900	45.0600	44.5600	44.7150	+0.146%	43,265	+4.842%
2026-04-09	44.2751	44.7500	44.1900	44.6500	-0.134%	29,064	+4.994%
2026-04-08	45.0100	45.0100	44.3900	44.7100	+4.099%	40,938	+4.854%
2026-04-07	42.7700	42.9800	42.3700	42.9497	-0.302%	58,059	+9.151%
2026-04-06	43.1100	43.1300	42.8100	43.0800	+0.537%	58,707	+8.821%
2026-04-02	42.2400	42.9100	42.2200	42.8500	-0.776%	56,992	+9.405%
2026-04-01	42.8800	43.4015	42.8800	43.1850	+1.851%	146,485	+8.556%
2026-03-31	41.7300	42.4000	41.6000	42.4000	+3.341%	49,184	+10.566%
2026-03-30	41.2300	41.4500	40.8457	41.0293	+0.390%	44,030	+14.260%
2026-03-27	41.1600	41.4400	40.8700	40.8700	-1.178%	29,229	+14.705%
2026-03-26	41.8568	42.0499	41.3400	41.3570	-2.287%	74,839	+13.354%
2026-03-25	42.3600	42.5300	42.1370	42.3250	+1.279%	35,672	+10.762%
2026-03-24	41.5400	41.9699	41.4300	41.7904	-0.900%	37,540	+12.179%
2026-03-23	41.9800	42.5600	41.7501	42.1700	+2.678%	60,520	+11.169%
2026-03-20	42.0000	42.0000	40.9400	41.0700	-2.864%	33,139	+14.147%
2026-03-19	41.6900	42.4600	41.6900	42.2808	-0.116%	57,621	+10.878%
2026-03-18	43.1500	43.1500	42.3300	42.3300	-1.969%	44,913	+10.749%
2026-03-17	43.5200	43.6500	43.1701	43.1800	-0.012%	44,907	+8.569%
2026-03-16	42.8100	43.2900	42.8100	43.1850	+1.516%	82,269	+8.556%
2026-03-13	43.2200	43.2800	42.3500	42.5400	-1.322%	40,429	+10.202%
2026-03-12	43.5800	43.5800	42.9750	43.1100	-1.544%	68,215	+8.745%
2026-03-11	43.7700	43.9700	43.5701	43.7860	-0.735%	67,756	+7.066%
2026-03-10	44.2600	44.7000	43.8900	44.1100	+0.387%	45,903	+6.280%
2026-03-09	42.9100	44.0800	42.6000	43.9400	+0.365%	85,052	+6.691%
2026-03-06	43.2500	43.9000	43.2200	43.7800	-0.364%	63,093	+7.081%
2026-03-05	44.4700	44.6100	43.6400	43.9400	-2.550%	95,699	+6.691%
2026-03-04	44.7500	45.1800	44.6290	45.0900	+1.829%	36,091	+3.970%
2026-03-03	43.9400	44.6800	43.4600	44.2800	-3.424%	82,799	+5.872%
2026-03-02	45.5500	46.0146	45.5500	45.8500	-1.736%	58,606	+2.246%
2026-02-27	46.7600	46.8140	46.5600	46.6600	-0.064%	46,444	+0.471%
2026-02-26	46.6900	46.7700	46.3200	46.6900	+0.107%	36,116	+0.407%
2026-02-25	46.4000	46.7000	46.3472	46.6400	+0.800%	35,521	+0.515%
2026-02-24	45.9000	46.3199	45.7500	46.2700	+0.456%	52,572	+1.318%
2026-02-23	46.1900	46.5500	45.9400	46.0600	-0.647%	52,141	+1.780%
2026-02-20	45.9800	46.4100	45.6401	46.3600	+1.000%	77,446	+1.122%
2026-02-19	45.7700	45.9011	45.6500	45.9011	-0.345%	41,874	+2.133%
2026-02-18	46.1500	46.2900	45.8701	46.0600	+0.174%	35,274	+1.780%
2026-02-17	45.7200	46.0300	45.4500	45.9800	+0.087%	62,304	+1.957%
2026-02-13	45.7800	46.0299	45.6600	45.9400	+0.196%	40,993	+2.046%
2026-02-12	46.3000	46.6100	45.6200	45.8500	-0.779%	71,314	+2.246%
2026-02-11	46.3200	46.3600	45.9700	46.2100	-0.011%	50,289	+1.450%
2026-02-10	46.2400	46.3300	46.0950	46.2150	+0.358%	65,232	+1.439%
2026-02-09	45.6200	46.0600	45.5300	46.0500	+1.633%	44,609	+1.802%
2026-02-06	44.9648	45.3100	44.8100	45.3100	+1.774%	47,987	+3.465%
2026-02-05	44.6200	44.7500	44.2701	44.5200	-0.802%	64,088	+5.301%
2026-02-04	45.1500	45.3300	44.7780	44.8800	-0.067%	60,258	+4.456%
2026-02-03	44.7500	44.9800	44.5700	44.9100	+0.290%	74,794	+4.387%
2026-02-02	44.5900	44.9999	44.5900	44.7800	+0.157%	46,548	+4.690%
2026-01-30	44.9800	45.2000	44.4400	44.7100	-1.117%	23,976	+4.854%
2026-01-29	45.3900	45.5400	44.7201	45.2150	+0.277%	32,609	+3.682%
2026-01-28	45.1800	45.1900	44.8200	45.0900	-1.032%	92,450	+3.970%
2026-01-27	45.2700	45.5700	45.1400	45.5600	+1.413%	62,480	+2.897%
2026-01-26	44.9800	45.1499	44.8400	44.9250	+0.503%	58,828	+4.352%
2026-01-23	44.4100	44.7038	44.2134	44.7000	+0.404%	48,298	+4.877%
2026-01-22	44.4000	44.5800	44.3000	44.5200	+0.701%	69,748	+5.301%
2026-01-21	43.9500	44.3000	43.7000	44.2100	+0.936%	59,091	+6.039%
2026-01-20	43.8700	44.1000	43.7100	43.8000	-1.329%	64,254	+7.032%
2026-01-16	44.4400	44.4600	44.1801	44.3900	+0.316%	44,085	+5.609%
2026-01-15	44.3500	44.4500	44.1800	44.2500	+0.238%	138,279	+5.944%
2026-01-14	44.4700	44.4700	44.0200	44.1450	-0.079%	50,718	+6.195%
2026-01-13	44.2800	44.2800	43.9400	44.1800	-0.451%	105,409	+6.111%
2026-01-12	44.2400	44.3800	44.1902	44.3800	+0.498%	86,047	+5.633%
2026-01-09	43.8800	44.1600	43.6700	44.1600	+0.891%	68,656	+6.159%
2026-01-08	43.6000	43.7800	43.5800	43.7700	+0.114%	50,828	+7.105%
2026-01-07	43.7800	43.8600	43.5401	43.7200	-0.211%	54,681	+7.228%
2026-01-06	43.7500	43.9300	43.6200	43.8125	+0.287%	107,724	+7.001%
2026-01-05	43.2600	43.7100	43.2600	43.6870	+1.256%	61,499	+7.309%
2026-01-02	43.2100	43.2800	42.9101	43.1450	+0.700%	33,623	+8.657%
2025-12-31	43.0200	43.0200	42.7400	42.8450	-0.601%	65,640	+9.418%
2025-12-30	43.0500	43.2300	43.0500	43.1041	+0.314%	61,127	+8.760%
2025-12-29	43.0200	43.0600	42.9000	42.9691	-0.313%	58,899	+9.102%
2025-12-26	43.0900	43.2200	43.0200	43.1038	-0.014%	20,989	+8.761%
2025-12-24	42.9600	43.2000	42.9600	43.1100	+0.193%	35,578	+8.745%
2025-12-23	43.0200	43.0900	42.9307	43.0270	+0.437%	47,504	+8.955%
2025-12-22	42.6400	42.8400	42.5700	42.8400	+0.516%	55,897	+9.430%
2025-12-19	42.4500	42.7454	42.4500	42.6200	+0.821%	49,506	+9.995%
2025-12-18	42.3900	42.5400	42.2478	42.2730	+0.554%	57,143	+10.898%
2025-12-17	42.3000	42.3200	41.9800	42.0400	-0.732%	63,488	+11.513%
2025-12-16	42.4400	42.4600	42.1800	42.3500	-0.820%	59,962	+10.697%
2025-12-15	42.7100	42.8000	42.5300	42.7000	+0.636%	73,418	+9.789%
2025-12-12	42.7000	42.7000	42.2450	42.4300	-0.516%	45,295	+10.488%
2025-12-11	42.7500	42.7500	42.4650	42.6500	+0.613%	37,665	+9.918%
2025-12-10	42.0200	42.4900	41.8984	42.3900	+1.363%	70,960	+10.592%
2025-12-09	41.9600	42.1000	41.8200	41.8200	-0.357%	68,269	+12.099%
2025-12-08	42.1100	42.1800	41.8800	41.9700	-0.297%	50,114	+11.699%
2025-12-05	42.1200	42.2200	41.9400	42.0950	+0.107%	70,027	+11.367%
2025-12-04	42.1200	42.1900	41.8710	42.0500	+0.346%	64,922	+11.486%
2025-12-03	41.6700	41.9200	41.6001	41.9050	+0.468%	68,995	+11.872%
2025-12-02	41.6900	41.7400	41.4800	41.7100	+0.024%	81,527	+12.395%
2025-12-01	41.6400	41.8400	41.5901	41.7000	-0.347%	52,625	+12.422%
2025-11-28	41.9900	41.9900	41.7000	41.8450	+0.420%	14,044	+12.033%
2025-11-26	41.4800	41.7800	41.4100	41.6700	+1.104%	53,717	+12.503%
2025-11-25	41.0400	41.3300	40.8518	41.2150	+1.415%	78,768	+13.745%
2025-11-24	40.7900	40.7900	40.5000	40.6400	+0.296%	55,538	+15.354%
2025-11-21	40.2050	40.6000	40.1600	40.5200	+1.438%	62,012	+15.696%
2025-11-20	40.8500	40.8500	39.9000	39.9457	-1.222%	59,664	+17.359%
2025-11-19	40.4800	40.6799	40.3001	40.4400	-0.197%	63,929	+15.925%
2025-11-18	40.5500	40.6700	40.2796	40.5200	-1.002%	48,768	+15.696%
2025-11-17	41.1600	41.4099	40.8083	40.9300	-1.289%	96,428	+14.537%
2025-11-14	41.3100	41.5500	41.2000	41.4644	-0.110%	39,168	+13.061%
2025-11-13	42.0200	42.0200	41.4801	41.5100	-1.188%	26,659	+12.937%
2025-11-12	41.8300	42.0400	41.7990	42.0090	+0.741%	35,687	+11.595%
2025-11-11	41.5715	41.7800	41.5370	41.7000	+0.555%	37,145	+12.422%
2025-11-10	41.3200	41.5000	41.1701	41.4700	+1.072%	46,334	+13.046%
2025-11-07	40.9000	41.0300	40.6137	41.0300	+0.662%	80,372	+14.258%
2025-11-06	40.9100	40.9900	40.7410	40.7600	-0.537%	59,073	+15.015%
2025-11-05	40.7300	41.0500	40.6601	40.9800	+0.601%	57,927	+14.397%
2025-11-04	40.7300	40.9300	40.6100	40.7350	-1.057%	46,181	+15.085%
2025-11-03	41.3800	41.3800	40.9800	41.1700	+0.146%	58,471	+13.869%
2025-10-31	41.2332	41.2485	41.0687	41.1100	-0.388%	30,947	+14.036%
2025-10-30	41.2600	41.4600	41.2600	41.2700	-0.193%	47,701	+13.593%
2025-10-29	41.8300	41.8300	41.2402	41.3500	-0.899%	38,664	+13.374%
2025-10-28	41.8100	41.8900	41.5700	41.7250	-0.465%	56,517	+12.355%
2025-10-27	41.9000	41.9200	41.6800	41.9200	+0.709%	88,953	+11.832%
2025-10-24	41.7100	41.7100	41.5400	41.6250	+0.108%	42,788	+12.625%
2025-10-23	41.6400	41.6500	41.3500	41.5800	+1.045%	77,447	+12.747%
2025-10-22	41.1400	41.3700	40.9800	41.1500	-0.158%	46,828	+13.925%
2025-10-21	41.3100	41.3800	41.1199	41.2150	-0.699%	45,685	+13.745%
2025-10-20	41.5300	41.5900	41.4292	41.5051	+0.809%	19,911	+12.950%
2025-10-17	41.0900	41.3000	41.0500	41.1720	-0.237%	32,189	+13.864%
2025-10-16	41.4400	41.5400	41.1800	41.2700	+0.024%	58,881	+13.593%
2025-10-15	41.3300	41.3300	41.0000	41.2600	+0.475%	29,152	+13.621%
2025-10-14	40.4700	41.1500	40.4700	41.0650	+0.687%	71,057	+14.160%
2025-10-13	40.7200	40.8900	40.6218	40.7850	+0.704%	50,988	+14.944%
2025-10-10	41.0500	41.0600	40.4400	40.5000	-1.424%	38,997	+15.753%
2025-10-09	41.5700	41.5700	41.0400	41.0850	-0.881%	83,492	+14.105%
2025-10-08	41.4500	41.5183	41.3600	41.4500	+0.290%	65,832	+13.100%
2025-10-07	41.5300	41.6229	41.2804	41.3300	-0.899%	58,197	+13.429%
2025-10-06	41.6700	41.9000	41.6107	41.7050	+0.301%	50,941	+12.409%
2025-10-03	41.5400	41.6500	41.4835	41.5800	+0.654%	43,831	+12.747%
2025-10-02	41.3900	41.3900	41.0437	41.3100	+0.219%	37,471	+13.483%
2025-10-01	41.2300	41.3100	41.0900	41.2198	+0.659%	55,508	+13.732%
2025-09-30	40.8600	41.0400	40.7600	40.9501	+0.270%	48,646	+14.481%
2025-09-29	40.9300	40.9300	40.7350	40.8400	+0.566%	44,166	+14.789%
2025-09-26	40.4100	40.7100	40.4100	40.6100	+0.694%	63,240	+15.440%
2025-09-25	40.4400	40.4400	40.1800	40.3300	-0.885%	85,761	+16.241%
2025-09-24	40.7800	40.8300	40.5801	40.6900	-0.708%	153,035	+15.213%
2025-09-23	41.0900	41.2100	40.8300	40.9800	-0.486%	56,189	+14.397%
2025-09-22	41.0750	41.2199	40.9018	41.1800	+0.390%	27,350	+13.842%
2025-09-19	41.0100	41.0800	40.8301	41.0200	-0.437%	39,122	+14.286%
2025-09-18	41.1400	41.2600	40.9500	41.2000	+0.365%	66,009	+13.786%
2025-09-17	41.3400	41.3400	40.9433	41.0500	-0.509%	57,643	+14.202%
2025-09-16	41.3174	41.3252	41.0420	41.2600	-0.325%	59,376	+13.621%
2025-09-15	41.2235	41.3997	41.2200	41.3944	+0.753%	30,722	+13.252%
2025-09-12	40.8954	41.1452	40.8954	41.0850	-0.255%	58,289	+14.105%
2025-09-11	40.9400	41.2100	40.9400	41.1900	+0.981%	79,029	+13.814%
2025-09-10	40.8900	40.9200	40.6798	40.7900	-0.043%	46,437	+14.930%
2025-09-09	40.7199	40.9574	40.6503	40.8075	+0.018%	72,349	+14.881%
2025-09-08	40.9000	40.9673	40.7401	40.8000	+0.617%	67,420	+14.902%
2025-09-05	40.7900	40.8000	40.3401	40.5500	+0.621%	43,210	+15.610%
2025-09-04	40.0800	40.3500	40.0800	40.2999	+0.737%	38,469	+16.328%
2025-09-03	39.8100	40.0500	39.8100	40.0050	+0.313%	31,684	+17.185%
2025-09-02	39.8500	39.9100	39.6300	39.8800	-1.050%	138,242	+17.553%
2025-08-29	40.3600	40.3976	40.2400	40.3032	-0.596%	22,937	+16.318%
2025-08-28	40.4700	40.6284	40.4176	40.5450	+0.384%	36,235	+15.625%
2025-08-27	40.1500	40.4000	40.1100	40.3900	-0.148%	44,178	+16.068%
2025-08-26	40.3500	40.4799	40.3300	40.4500	+0.074%	80,176	+15.896%
2025-08-25	40.8500	40.8500	40.4008	40.4200	-1.149%	45,549	+15.982%
2025-08-22	40.5785	41.0900	40.4585	40.8900	+1.213%	69,551	+14.649%
2025-08-21	40.5000	40.5000	40.2300	40.4000	-0.419%	98,223	+16.040%
2025-08-20	40.7100	40.7100	40.4456	40.5700	+0.222%	32,955	+15.553%
2025-08-19	40.6300	40.6300	40.3901	40.4800	0.000%	38,715	+15.810%
2025-08-18	40.5300	40.5300	40.2800	40.4800	+0.049%	29,498	+15.810%
2025-08-15	40.5800	40.5800	40.3409	40.4600	+0.297%	16,848	+15.868%
2025-08-14	40.2300	40.3400	40.1222	40.3400	-0.099%	31,361	+16.212%
2025-08-13	40.3400	40.3900	40.2726	40.3800	+0.510%	61,606	+16.097%
2025-08-12	39.9200	40.1800	39.7800	40.1750	+1.095%	98,979	+16.689%
2025-08-11	39.8300	39.8515	39.6971	39.7400	-0.449%	68,764	+17.967%
2025-08-08	39.9000	39.9900	39.8100	39.9191	+0.400%	56,681	+17.438%
2025-08-07	39.9600	39.9600	39.6200	39.7600	+0.648%	51,822	+17.907%
2025-08-06	39.4400	39.5325	39.3500	39.5040	+0.647%	62,203	+18.672%
2025-08-05	39.2400	39.3000	39.0800	39.2500	+0.115%	45,024	+19.439%
2025-08-04	39.0600	39.2100	39.0600	39.2050	+1.226%	97,309	+19.577%
2025-08-01	38.7300	38.7699	38.4500	38.7300	+0.103%	57,357	+21.043%
2025-07-31	39.0100	39.0100	38.6700	38.6900	-0.709%	25,839	+21.168%
2025-07-30	39.2100	39.3600	38.8836	38.9661	-0.925%	47,981	+20.310%
2025-07-29	39.4000	39.5067	39.3000	39.3300	-0.102%	41,944	+19.197%
2025-07-28	39.6200	39.6300	39.2600	39.3700	-1.501%	34,816	+19.075%
2025-07-25	39.8100	40.0102	39.6800	39.9700	-0.175%	43,213	+17.288%
2025-07-24	40.1092	40.2100	40.0400	40.0400	-0.621%	40,477	+17.083%
2025-07-23	39.8200	40.3150	39.7784	40.2900	+2.191%	90,994	+16.356%
2025-07-22	39.1800	39.4600	39.1800	39.4263	+0.577%	92,929	+18.905%
2025-07-21	39.1700	39.3800	39.1250	39.2000	+0.461%	32,189	+19.592%
2025-07-18	39.3200	39.3200	38.9183	39.0200	-0.205%	38,435	+20.144%
2025-07-17	38.9400	39.1200	38.8800	39.1000	+0.308%	31,557	+19.898%
2025-07-16	38.9700	39.0400	38.6888	38.9800	+0.309%	34,982	+20.267%
2025-07-15	39.4800	39.4800	38.8300	38.8600	-1.094%	75,211	+20.638%
2025-07-14	39.0902	39.3599	39.0900	39.2900	+0.127%	85,460	+19.318%
2025-07-11	39.4900	39.4900	39.1501	39.2400	-0.997%	87,845	+19.470%
2025-07-10	39.7000	39.7000	39.4500	39.6350	+0.038%	30,260	+18.279%
2025-07-09	39.5700	39.6200	39.3832	39.6200	+0.778%	44,718	+18.324%
2025-07-08	39.2200	39.3585	39.1000	39.3143	+0.522%	51,489	+19.244%
2025-07-07	39.4600	39.4600	38.9700	39.1100	-0.849%	33,659	+19.867%
2025-07-03	39.4100	39.5091	39.3800	39.4449	+0.012%	54,049	+18.849%
2025-07-02	39.2300	39.4400	39.1000	39.4400	+0.254%	42,090	+18.864%
2025-07-01	39.3300	39.4100	39.2650	39.3400	-0.178%	206,567	+19.166%
2025-06-30	39.2700	39.4490	39.1700	39.4100	+0.280%	36,580	+18.955%
2025-06-27	39.2087	39.3900	39.0830	39.3000	+0.821%	40,704	+19.288%
2025-06-26	38.8800	38.9900	38.8000	38.9800	+1.194%	62,325	+20.267%
2025-06-25	38.5100	38.5600	38.4001	38.5200	-0.311%	93,529	+21.703%
2025-06-24	38.5250	38.7400	38.5150	38.6400	-0.310%	47,925	+21.325%
2025-06-23	38.1700	38.7600	38.1700	38.7600	+1.016%	39,468	+20.949%
2025-06-20	38.6700	38.7087	38.3700	38.3700	-0.930%	31,579	+22.179%
2025-06-18	38.8400	38.9176	38.6496	38.7300	+0.363%	62,900	+21.043%
2025-06-17	39.0100	39.0100	38.5900	38.5900	-1.330%	71,179	+21.482%
2025-06-16	39.2900	39.4600	39.1100	39.1100	+0.372%	30,878	+19.867%
2025-06-13	38.8700	39.1590	38.8700	38.9650	-1.154%	43,798	+20.313%
2025-06-12	39.3700	39.4890	39.3650	39.4200	+0.664%	24,009	+18.924%
2025-06-11	39.2600	39.3000	39.1000	39.1600	0.000%	23,882	+19.714%
2025-06-10	39.2200	39.2700	39.0600	39.1600	+0.077%	73,416	+19.714%
2025-06-09	39.1200	39.2400	39.0900	39.1300	+0.077%	54,982	+19.806%
2025-06-06	39.1300	39.1999	39.0184	39.1000	+0.176%	102,955	+19.898%
2025-06-05	39.1700	39.1950	38.9700	39.0314	-0.048%	50,043	+20.108%
2025-06-04	38.9200	39.1400	38.9200	39.0500	+0.644%	73,758	+20.051%
2025-06-03	38.7900	38.8850	38.7038	38.8000	-0.869%	134,226	+20.825%
2025-06-02	38.8400	39.1400	38.7400	39.1400	+1.085%	66,388	+19.775%
2025-05-30	38.6200	38.7450	38.5300	38.7200	+0.207%	20,445	+21.074%
2025-05-29	38.7000	38.7000	38.5000	38.6400	+0.416%	34,294	+21.325%
2025-05-28	38.5200	38.5700	38.4024	38.4800	-0.927%	147,491	+21.830%
2025-05-27	38.8600	38.8600	38.7500	38.8400	+1.331%	50,626	+20.700%
2025-05-23	38.0500	38.3900	37.9311	38.3300	+0.393%	31,296	+22.306%
2025-05-22	38.0393	38.2600	38.0200	38.1800	-0.026%	28,035	+22.787%
2025-05-21	38.3600	38.5500	38.1276	38.1900	-0.547%	51,185	+22.755%
2025-05-20	38.1700	38.4399	38.1700	38.4000	+0.629%	56,230	+22.083%
2025-05-19	37.7400	38.1600	37.7400	38.1600	+0.899%	28,107	+22.851%
2025-05-16	37.7300	37.8500	37.6300	37.8200	+0.185%	40,656	+23.956%
2025-05-15	37.5600	37.7559	37.5178	37.7503	+1.153%	63,748	+24.184%
2025-05-14	37.5800	37.5800	37.2338	37.3200	-0.294%	41,541	+25.616%
2025-05-13	37.4099	37.5499	37.3300	37.4300	+0.240%	54,604	+25.247%
2025-05-12	37.4800	37.4800	37.1400	37.3402	+0.161%	38,576	+25.548%
2025-05-09	37.3900	37.3900	37.1638	37.2800	+0.450%	45,368	+25.751%
2025-05-08	37.3446	37.3699	37.0137	37.1131	-0.019%	33,942	+26.317%
2025-05-07	37.2600	37.6000	36.9998	37.1200	-0.456%	47,599	+26.293%
2025-05-06	37.1800	37.3600	37.1800	37.2900	+0.027%	50,877	+25.717%
2025-05-05	37.2400	37.3800	37.1565	37.2800	+0.161%	56,936	+25.751%
2025-05-02	37.0600	37.2289	37.0501	37.2200	+1.750%	109,239	+25.954%
2025-05-01	36.8800	36.8800	36.5130	36.5800	-0.327%	22,834	+28.157%
2025-04-30	36.3050	36.9400	36.3050	36.7000	0.000%	56,227	+27.738%
2025-04-29	36.6000	36.8550	36.5300	36.7000	+0.328%	57,327	+27.738%
2025-04-28	36.2700	36.6000	36.2700	36.5800	+0.771%	54,624	+28.157%
2025-04-25	36.1800	36.3000	35.9901	36.3000	+0.415%	47,054	+29.146%
2025-04-24	35.8500	36.2069	35.8500	36.1501	+1.261%	28,341	+29.682%
2025-04-23	35.9000	36.1470	35.6200	35.7000	+0.028%	32,515	+31.317%
2025-04-22	35.4600	35.8300	35.4600	35.6900	+1.855%	56,601	+31.353%
2025-04-21	35.5700	35.5700	34.8200	35.0400	-0.416%	87,122	+33.790%
2025-04-17	35.0400	35.3900	34.9801	35.1863	+0.969%	42,088	+33.234%
2025-04-16	34.9600	35.1400	34.7300	34.8487	-0.318%	54,917	+34.524%
2025-04-15	34.9100	35.0700	34.8311	34.9600	+0.836%	66,460	+34.096%
2025-04-14	34.4800	34.8399	34.4388	34.6700	+1.226%	62,138	+35.218%
2025-04-11	33.5900	34.3400	33.5520	34.2500	+2.453%	69,894	+36.876%
2025-04-10	33.3100	33.5700	32.7500	33.4300	-1.095%	112,854	+40.233%
2025-04-09	31.7300	34.9600	31.5450	33.8000	+6.793%	89,710	+38.698%
2025-04-08	32.6900	32.7300	31.3000	31.6500	+0.117%	209,697	+48.120%
2025-04-07	31.3500	32.7300	31.3200	31.6130	-2.127%	510,503	+48.293%
2025-04-04	33.3336	33.3336	32.3000	32.3000	-6.431%	110,033	+45.139%
2025-04-03	34.8500	35.0244	34.4800	34.5200	-1.764%	106,062	+35.805%
2025-04-02	34.7500	35.1600	34.7300	35.1400	+0.383%	53,678	+33.409%
2025-04-01	34.9800	35.0800	34.7600	35.0061	+0.333%	31,415	+33.920%
2025-03-31	34.7700	35.0000	34.7100	34.8900	-0.932%	39,264	+34.365%
2025-03-28	35.3900	35.4231	35.1201	35.2183	-0.905%	78,746	+33.113%
2025-03-27	35.4300	35.5830	35.3600	35.5400	+0.084%	30,376	+31.908%
2025-03-26	35.7100	35.7734	35.4000	35.5100	-1.196%	88,150	+32.019%
2025-03-25	35.9700	35.9900	35.8436	35.9400	+0.335%	53,005	+30.440%
2025-03-24	35.7700	35.8400	35.6729	35.8200	+0.140%	28,392	+30.877%
2025-03-21	35.6700	35.7800	35.6209	35.7700	-0.694%	45,030	+31.060%
2025-03-20	35.7700	36.0300	35.7700	36.0200	-0.689%	85,789	+30.150%
2025-03-19	36.0700	36.3460	36.0101	36.2700	+0.276%	46,511	+29.253%
2025-03-18	36.1100	36.2100	36.0000	36.1700	+0.017%	39,787	+29.610%
2025-03-17	35.8600	36.2085	35.8600	36.1639	+1.053%	53,850	+29.632%
2025-03-14	35.5700	35.8000	35.4700	35.7869	+1.812%	55,768	+30.998%
2025-03-13	35.2300	35.3600	35.0530	35.1500	-0.846%	159,929	+33.371%
2025-03-12	35.4600	35.4953	35.2100	35.4500	+0.624%	48,842	+32.243%
2025-03-11	35.4200	35.4203	34.9850	35.2300	-0.368%	36,837	+33.068%
2025-03-10	35.6400	35.6400	35.1172	35.3600	-2.290%	53,174	+32.579%
2025-03-07	35.8500	36.1957	35.8500	36.1888	+1.171%	27,248	+29.543%
2025-03-06	35.9300	36.1790	35.7500	35.7700	-0.931%	27,111	+31.060%
2025-03-05	35.7400	36.1600	35.7400	36.1061	+2.428%	19,619	+29.840%
2025-03-04	35.0700	35.5845	34.7300	35.2501	-0.113%	101,569	+32.993%
2025-03-03	35.6200	35.6900	35.1450	35.2900	+0.857%	51,550	+32.842%
2025-02-28	34.8900	34.9952	34.6500	34.9900	+0.172%	45,506	+33.981%
2025-02-27	35.2200	35.2500	34.8900	34.9300	-1.160%	31,437	+34.211%
2025-02-26	35.3900	35.5700	35.2700	35.3400	+0.142%	32,088	+32.654%
2025-02-25	35.3900	35.4200	35.1717	35.2900	+0.627%	45,587	+32.842%
2025-02-24	35.5000	35.5000	35.0300	35.0700	-0.029%	70,428	+33.676%
2025-02-21	35.3600	35.3600	34.9933	35.0800	-0.678%	52,364	+33.637%
2025-02-20	35.2800	35.3300	35.1802	35.3196	+0.371%	50,319	+32.731%
2025-02-19	35.2000	35.2700	35.0997	35.1890	-0.932%	52,336	+33.223%
2025-02-18	35.5000	35.5600	35.4420	35.5200	+0.652%	50,380	+31.982%
2025-02-14	35.4500	35.4600	35.2900	35.2900	+0.055%	34,602	+32.842%

.dark-mode .tl067b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tl067b{ color: #333333; background-color: white; border: 2px solid #333333; }DFSIDimensional International Sustainability Core 1 ETFstock NYSE ETF

DFSI
Dimensional International Sustainability Core 1 ETF
stock NYSE ETF