Dark

DFSU
Dimensional US Sustainability Core 1 ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:45:06 PM EDT

48.43USD-0.391%(-0.19)104,813

47.14Bid 50.29Ask 3.15Spread

Pre-market

0.00USD-100.000%(-48.57)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

48.48USD+0.103%(+0.05)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	48.6600	48.6600	48.430000	48.4300	-0.329%	104,813	0.000%
2026-08-05	48.8900	48.8900	48.530000	48.5900	+0.037%	87,997	-0.329%
2026-08-04	47.8000	48.6800	47.800000	48.5718	+1.615%	66,643	-0.292%
2026-08-03	47.1900	47.8600	47.190000	47.8000	+1.392%	103,317	+1.318%
2026-07-31	46.7250	47.1900	46.582000	47.1439	+0.670%	183,257	+2.728%
2026-07-30	46.6132	46.8645	46.420000	46.8300	+0.645%	74,582	+3.417%
2026-07-29	47.1000	47.2700	46.500000	46.5300	-1.555%	133,289	+4.083%
2026-07-28	46.9900	47.2800	46.954900	47.2648	+0.821%	105,885	+2.465%
2026-07-27	47.0500	47.1900	46.700000	46.8800	+0.500%	54,557	+3.306%
2026-07-24	46.4100	46.9250	46.410000	46.6469	+0.402%	63,529	+3.823%
2026-07-23	46.4300	46.5500	46.280000	46.4600	-1.233%	69,428	+4.240%
2026-07-22	47.0400	47.1641	46.985000	47.0400	-0.149%	87,164	+2.955%
2026-07-21	47.1400	47.1400	46.885000	47.1100	+0.534%	62,667	+2.802%
2026-07-20	47.3400	47.3400	46.830000	46.8600	-0.467%	105,847	+3.350%
2026-07-17	46.9700	47.2631	46.970000	47.0800	-0.988%	64,250	+2.867%
2026-07-16	47.5050	47.7600	47.360000	47.5500	-0.042%	94,664	+1.851%
2026-07-15	47.3900	47.5900	47.350600	47.5700	+0.613%	49,168	+1.808%
2026-07-14	47.2000	47.3199	47.179900	47.2800	+0.276%	75,200	+2.432%
2026-07-13	47.3300	47.4900	47.100100	47.1500	-0.590%	58,281	+2.715%
2026-07-10	47.2801	47.4940	47.090000	47.4300	+0.530%	54,521	+2.108%
2026-07-09	46.8300	47.2100	46.800000	47.1800	+0.877%	85,511	+2.649%
2026-07-08	46.8100	46.8159	46.410100	46.7700	-0.616%	91,403	+3.549%
2026-07-07	47.2500	47.2501	46.970000	47.0600	-0.381%	120,842	+2.911%
2026-07-06	47.1300	47.2900	46.980000	47.2400	+0.661%	187,836	+2.519%
2026-07-02	46.9300	47.1796	46.580000	46.9300	+0.149%	182,434	+3.196%
2026-07-01	46.7000	47.1280	46.660000	46.8600	+0.493%	86,439	+3.350%
2026-06-30	46.3300	46.7200	46.330000	46.6300	+0.582%	58,461	+3.860%
2026-06-29	46.3800	46.3899	46.050000	46.3600	+0.043%	111,279	+4.465%
2026-06-26	45.6150	46.3400	45.615000	46.3400	+1.135%	109,392	+4.510%
2026-06-25	46.1400	46.1550	45.670000	45.8200	-0.153%	164,418	+5.696%
2026-06-24	45.8300	46.2650	45.790000	45.8900	+0.262%	129,716	+5.535%
2026-06-23	45.7300	46.0400	45.730000	45.7700	-1.102%	144,756	+5.812%
2026-06-22	46.4500	46.5340	46.220000	46.2800	-0.387%	89,335	+4.646%
2026-06-18	46.4700	46.5794	46.360000	46.4600	+0.825%	45,013	+4.240%
2026-06-17	46.6400	46.8100	45.960000	46.0800	-1.285%	89,531	+5.100%
2026-06-16	46.8700	46.9800	46.675600	46.6800	-0.164%	75,485	+3.749%
2026-06-15	46.7400	47.0050	46.740000	46.7566	+1.117%	47,079	+3.579%
2026-06-12	46.2100	46.4098	46.048300	46.2400	+0.522%	62,840	+4.736%
2026-06-11	45.4300	46.1300	45.241500	46.0000	+1.702%	210,845	+5.283%
2026-06-10	45.7200	46.0300	45.220100	45.2300	-1.653%	68,928	+7.075%
2026-06-09	46.3700	46.4200	45.080000	45.9900	+0.161%	101,205	+5.306%
2026-06-08	46.1000	46.2800	45.900000	45.9160	+0.100%	90,194	+5.475%
2026-06-05	46.5900	46.6400	45.770000	45.8700	-2.113%	43,693	+5.581%
2026-06-04	46.4600	46.9100	46.460000	46.8600	+0.782%	72,498	+3.350%
2026-06-03	46.6300	46.6400	46.455000	46.4962	-0.692%	47,018	+4.159%
2026-06-02	46.6950	46.9343	46.695000	46.8200	+0.321%	44,639	+3.439%
2026-06-01	46.5400	46.8100	46.445000	46.6700	-0.021%	69,930	+3.771%
2026-05-29	46.7155	46.7750	46.620000	46.6800	+0.107%	74,261	+3.749%
2026-05-28	46.3300	46.6500	46.220000	46.6300	+0.619%	87,385	+3.860%
2026-05-27	46.3700	46.4900	46.270000	46.3430	-0.015%	148,897	+4.503%
2026-05-26	46.3400	46.4400	46.230100	46.3500	+0.564%	104,530	+4.488%
2026-05-22	46.0200	46.2450	46.015000	46.0900	+0.545%	98,501	+5.077%
2026-05-21	45.5300	45.9061	45.340100	45.8400	+0.262%	96,033	+5.650%
2026-05-20	45.2600	45.7200	45.180000	45.7200	+1.195%	47,710	+5.927%
2026-05-19	45.3600	45.3990	45.106400	45.1800	-0.695%	112,198	+7.193%
2026-05-18	45.5400	45.6780	45.280000	45.4961	+0.013%	43,624	+6.449%
2026-05-15	45.7400	45.7400	45.440700	45.4900	-1.259%	54,346	+6.463%
2026-05-14	45.7300	46.2099	45.730000	46.0700	+0.766%	145,158	+5.123%
2026-05-13	45.4238	45.7950	45.423800	45.7200	+0.307%	105,495	+5.927%
2026-05-12	45.4700	45.6000	45.210000	45.5800	-0.099%	111,555	+6.253%
2026-05-11	45.7500	45.7900	45.570100	45.6250	-0.295%	76,361	+6.148%
2026-05-08	45.7200	45.8099	45.670000	45.7600	+0.483%	71,264	+5.835%
2026-05-07	45.8700	45.8700	45.465100	45.5400	-0.503%	69,564	+6.346%
2026-05-06	45.5300	45.8000	45.430000	45.7700	+1.553%	94,699	+5.812%
2026-05-05	44.9600	45.1765	44.945000	45.0700	+0.794%	113,643	+7.455%
2026-05-04	44.9400	45.0600	44.545000	44.7150	-0.611%	103,755	+8.308%
2026-05-01	45.1300	45.3299	44.990000	44.9900	+0.111%	83,965	+7.646%
2026-04-30	44.6200	45.0499	44.490000	44.9400	+0.921%	89,825	+7.766%
2026-04-29	44.6700	44.6700	44.375000	44.5300	-0.336%	77,458	+8.758%
2026-04-28	44.8400	44.8600	44.600000	44.6800	-0.667%	78,082	+8.393%
2026-04-27	44.8000	45.0150	44.800000	44.9800	+0.245%	104,671	+7.670%
2026-04-24	44.6900	44.9800	44.600000	44.8700	+0.515%	256,095	+7.934%
2026-04-23	44.8200	44.8700	44.310000	44.6400	-0.535%	74,308	+8.490%
2026-04-22	44.9700	44.9700	44.745000	44.8800	+0.617%	44,443	+7.910%
2026-04-21	44.9900	45.1535	44.540000	44.6050	-0.745%	96,392	+8.575%
2026-04-20	44.8200	44.9400	44.715000	44.9400	+0.029%	111,965	+7.766%
2026-04-17	44.5200	45.1100	44.520000	44.9270	+1.668%	62,432	+7.797%
2026-04-16	44.2400	44.2900	44.063200	44.1900	+0.023%	164,237	+9.595%
2026-04-15	43.9700	44.2000	43.890000	44.1800	+0.684%	88,843	+9.620%
2026-04-14	43.4900	43.9200	43.490000	43.8800	+1.129%	93,498	+10.369%
2026-04-13	42.8000	43.4000	42.800000	43.3900	+1.024%	157,351	+11.616%
2026-04-10	43.1700	43.1700	42.895000	42.9500	-0.302%	102,492	+12.759%
2026-04-09	42.7200	43.1400	42.630000	43.0800	+0.560%	109,777	+12.419%
2026-04-08	42.8400	42.8901	42.665000	42.8400	+3.030%	81,403	+13.049%
2026-04-07	41.5800	41.6000	41.190000	41.5800	-0.144%	114,325	+16.474%
2026-04-06	41.5000	41.6400	41.330000	41.6400	+0.580%	210,582	+16.306%
2026-04-02	40.7700	41.6100	40.740000	41.4000	-0.048%	104,771	+16.981%
2026-04-01	41.3900	41.6800	41.290000	41.4200	+0.803%	122,819	+16.924%
2026-03-31	40.4100	41.1600	40.290000	41.0900	+2.982%	120,034	+17.863%
2026-03-30	40.4700	40.4700	39.730000	39.9000	-0.474%	169,781	+21.378%
2026-03-27	40.6600	40.6600	40.009900	40.0900	-1.836%	112,640	+20.803%
2026-03-26	41.2750	41.4500	40.800000	40.8400	-1.593%	152,473	+18.585%
2026-03-25	41.6500	41.7750	41.310000	41.5011	+0.755%	80,093	+16.696%
2026-03-24	41.0800	41.4290	41.000000	41.1900	-0.579%	90,578	+17.577%
2026-03-23	41.4600	41.8333	41.390000	41.4300	+1.569%	124,794	+16.896%
2026-03-20	41.3100	41.3100	40.620000	40.7900	-1.402%	61,611	+18.730%
2026-03-19	41.1600	41.5850	41.120000	41.3700	-0.265%	118,526	+17.066%
2026-03-18	41.8600	41.9945	41.470000	41.4800	-1.356%	72,704	+16.755%
2026-03-17	42.1100	42.3400	42.050000	42.0500	+0.334%	182,290	+15.172%
2026-03-16	41.9700	42.1300	41.820100	41.9100	+0.915%	188,307	+15.557%
2026-03-13	41.9400	42.1800	41.490100	41.5300	-0.646%	77,393	+16.614%
2026-03-12	42.1400	42.1817	41.800000	41.8000	-1.878%	104,299	+15.861%
2026-03-11	42.6400	42.7500	42.430000	42.6000	-0.233%	84,535	+13.685%
2026-03-10	42.8300	43.1899	42.600800	42.6993	-0.352%	102,773	+13.421%
2026-03-09	42.0700	42.9300	41.765000	42.8500	+0.634%	125,902	+13.022%
2026-03-06	42.6100	42.7000	42.334300	42.5800	-1.435%	80,314	+13.739%
2026-03-05	43.3700	43.5588	42.830000	43.2000	-0.849%	87,544	+12.106%
2026-03-04	43.4100	43.6600	43.290000	43.5700	+0.786%	60,241	+11.154%
2026-03-03	42.9000	43.4400	42.540100	43.2300	-0.985%	106,300	+12.029%
2026-03-02	43.0900	43.8499	43.090000	43.6600	-0.023%	97,302	+10.925%
2026-02-27	43.6100	43.6700	43.385000	43.6700	-0.586%	104,328	+10.900%
2026-02-26	44.0000	44.0400	43.630000	43.9276	-0.210%	48,875	+10.250%
2026-02-25	43.9500	44.0500	43.810000	44.0200	+0.617%	75,875	+10.018%
2026-02-24	43.3500	43.7850	43.240000	43.7500	+0.923%	74,794	+10.697%
2026-02-23	43.8000	43.9700	43.250000	43.3500	-1.376%	96,304	+11.719%
2026-02-20	43.5600	43.9900	43.560000	43.9550	+0.710%	116,616	+10.181%
2026-02-19	43.6150	43.7300	43.460000	43.6450	-0.331%	77,227	+10.963%
2026-02-18	43.5400	43.9393	43.540000	43.7900	+0.644%	72,345	+10.596%
2026-02-17	43.3700	43.6250	43.055000	43.5100	+0.138%	104,956	+11.308%
2026-02-13	43.3800	43.7000	43.140000	43.4500	+0.346%	56,784	+11.461%
2026-02-12	44.2300	44.2300	43.300000	43.3000	-1.963%	133,714	+11.848%
2026-02-11	44.5400	44.5400	44.030000	44.1670	-0.278%	71,516	+9.652%
2026-02-10	44.4600	44.5400	44.260000	44.2900	-0.315%	100,260	+9.347%
2026-02-09	44.2100	44.5200	44.210000	44.4300	+0.271%	73,502	+9.003%
2026-02-06	43.9100	44.3700	43.825000	44.3100	+2.167%	92,803	+9.298%
2026-02-05	43.5700	43.6800	43.270000	43.3700	-1.050%	129,655	+11.667%
2026-02-04	43.9800	44.0900	43.560000	43.8300	-0.159%	108,068	+10.495%
2026-02-03	44.3300	44.3300	43.570000	43.9000	-1.015%	126,582	+10.319%
2026-02-02	43.9200	44.4199	43.920000	44.3500	+0.681%	77,384	+9.200%
2026-01-30	44.1838	44.1838	43.760000	44.0500	-0.531%	54,114	+9.943%
2026-01-29	44.4200	44.5000	43.747000	44.2850	+0.238%	67,582	+9.360%
2026-01-28	44.3200	44.3400	44.110000	44.1800	-0.203%	91,584	+9.620%
2026-01-27	44.3200	44.3499	44.210100	44.2700	0.000%	79,793	+9.397%
2026-01-26	44.1400	44.3265	44.140000	44.2700	+0.504%	149,647	+9.397%
2026-01-23	44.0800	44.1600	43.972800	44.0481	-0.276%	66,973	+9.948%
2026-01-22	44.2000	44.3325	44.115000	44.1700	+0.535%	65,605	+9.645%
2026-01-21	43.4900	44.1194	43.490000	43.9350	+1.396%	122,773	+10.231%
2026-01-20	43.6000	43.8300	43.280000	43.3300	-2.126%	123,869	+11.770%
2026-01-16	44.4339	44.4339	44.240100	44.2712	-0.178%	82,579	+9.394%
2026-01-15	44.3700	44.5300	44.327300	44.3500	+0.396%	36,686	+9.200%
2026-01-14	44.2100	44.2100	43.930000	44.1750	-0.370%	68,983	+9.632%
2026-01-13	44.5700	44.5700	44.231500	44.3389	-0.353%	121,578	+9.227%
2026-01-12	44.2200	44.5100	44.220000	44.4959	+0.193%	55,681	+8.841%
2026-01-09	44.2800	44.5090	44.160000	44.4100	+0.407%	73,222	+9.052%
2026-01-08	44.0500	44.2800	44.050000	44.2300	+0.249%	104,889	+9.496%
2026-01-07	44.3500	44.3806	44.092500	44.1200	-0.421%	116,777	+9.769%
2026-01-06	43.9500	44.3400	43.950000	44.3066	+0.651%	106,877	+9.307%
2026-01-05	43.7200	44.1280	43.720000	44.0200	+1.102%	121,835	+10.018%
2026-01-02	43.6400	43.6400	43.347400	43.5400	+0.253%	45,027	+11.231%
2025-12-31	43.6800	43.6840	43.420000	43.4300	-0.663%	110,129	+11.513%
2025-12-30	43.8800	43.8800	43.720000	43.7200	-0.274%	85,712	+10.773%
2025-12-29	43.9000	43.9699	43.760000	43.8400	-0.465%	85,737	+10.470%
2025-12-26	44.0600	44.1199	43.981000	44.0450	-0.011%	38,454	+9.956%
2025-12-24	43.9300	44.1100	43.930000	44.0499	+0.280%	58,636	+9.943%
2025-12-23	43.7200	43.9399	43.720000	43.9270	+0.277%	88,115	+10.251%
2025-12-22	43.7400	43.8926	43.700000	43.8057	+0.658%	108,852	+10.556%
2025-12-19	43.2700	43.5635	43.270000	43.5192	+0.797%	95,024	+11.284%
2025-12-18	43.2300	43.4200	43.090000	43.1750	+0.688%	99,001	+12.171%
2025-12-17	43.3700	43.4300	42.860000	42.8800	-1.061%	130,644	+12.943%
2025-12-16	43.4100	43.4530	43.110000	43.3400	-0.505%	90,556	+11.744%
2025-12-15	43.8900	43.8900	43.471000	43.5600	-0.183%	90,731	+11.180%
2025-12-12	44.0400	44.1500	43.491500	43.6400	-1.043%	107,344	+10.976%
2025-12-11	43.8000	44.1299	43.700000	44.1000	+0.433%	74,328	+9.819%
2025-12-10	43.3900	43.9800	43.380000	43.9100	+1.035%	100,356	+10.294%
2025-12-09	43.3800	43.6200	43.380000	43.4600	-0.092%	100,535	+11.436%
2025-12-08	43.6600	43.7400	43.380100	43.5000	-0.389%	76,949	+11.333%
2025-12-05	43.7200	43.8000	43.589582	43.6700	+0.138%	182,341	+10.900%
2025-12-04	43.5900	43.6600	43.435000	43.6100	+0.276%	90,675	+11.053%
2025-12-03	43.2000	43.5400	43.200000	43.4900	+0.508%	122,881	+11.359%
2025-12-02	43.3000	43.3800	43.192000	43.2700	+0.185%	153,368	+11.925%
2025-12-01	43.0200	43.3954	43.020000	43.1900	-0.404%	72,771	+12.132%
2025-11-28	43.2400	43.3700	43.240000	43.3650	+0.335%	47,810	+11.680%
2025-11-26	43.0500	43.3342	43.050000	43.2200	+0.629%	111,558	+12.055%
2025-11-25	42.4100	43.0250	42.410000	42.9500	+1.226%	127,944	+12.759%
2025-11-24	42.0000	42.4765	41.980000	42.4300	+1.471%	128,510	+14.141%
2025-11-21	41.3820	42.1350	41.305000	41.8148	+1.443%	124,288	+15.820%
2025-11-20	42.5200	42.5819	41.210000	41.2200	-1.458%	105,157	+17.492%
2025-11-19	41.7800	42.1800	41.631800	41.8300	+0.360%	111,605	+15.778%
2025-11-18	41.7100	41.9100	41.425000	41.6800	-0.454%	102,128	+16.195%
2025-11-17	42.3100	42.4600	41.680100	41.8700	-1.320%	120,242	+15.668%
2025-11-14	42.2650	42.6700	42.265000	42.4300	-0.212%	59,690	+14.141%
2025-11-13	43.0400	43.0700	42.455000	42.5200	-1.597%	57,502	+13.899%
2025-11-12	43.2800	43.3900	43.180000	43.2100	+0.046%	65,508	+12.081%
2025-11-11	43.0344	43.2500	42.975000	43.1900	+0.279%	88,527	+12.132%
2025-11-10	42.8500	43.1800	42.775000	43.0700	+1.365%	85,163	+12.445%
2025-11-07	42.2100	42.5100	41.900000	42.4900	+0.236%	115,597	+13.980%
2025-11-06	42.8100	42.8400	42.320100	42.3900	-1.154%	72,636	+14.249%
2025-11-05	42.6700	43.0900	42.660000	42.8850	+0.551%	158,772	+12.930%
2025-11-04	42.7100	42.9357	42.647600	42.6500	-1.106%	64,797	+13.552%
2025-11-03	43.2800	43.2800	42.840100	43.1270	+0.039%	137,061	+12.296%
2025-10-31	43.1900	43.2500	42.940000	43.1100	+0.326%	87,068	+12.341%
2025-10-30	43.3219	43.3780	42.960100	42.9700	-0.922%	106,163	+12.707%
2025-10-29	43.6096	43.6100	43.225600	43.3700	-0.230%	37,974	+11.667%
2025-10-28	43.4700	43.5999	43.377000	43.4700	+0.115%	94,518	+11.410%
2025-10-27	43.3700	43.4600	43.312600	43.4200	+1.000%	251,614	+11.538%
2025-10-24	43.0300	43.1000	42.930000	42.9900	+0.750%	88,403	+12.654%
2025-10-23	42.4100	42.7200	42.400000	42.6700	+0.708%	112,653	+13.499%
2025-10-22	42.6593	42.6593	42.110000	42.3700	-0.726%	131,361	+14.303%
2025-10-21	42.5300	42.7885	42.530000	42.6800	+0.258%	75,594	+13.472%
2025-10-20	42.2500	42.6300	42.250000	42.5700	+1.285%	66,974	+13.766%
2025-10-17	41.7400	42.1297	41.689100	42.0300	+0.453%	61,305	+15.227%
2025-10-16	42.1612	42.3800	41.690000	41.8406	-0.838%	59,393	+15.749%
2025-10-15	42.4400	42.6178	41.910600	42.1943	+0.179%	46,830	+14.779%
2025-10-14	41.6100	42.3396	41.530000	42.1190	+0.236%	58,225	+14.984%
2025-10-13	41.9100	42.1400	41.910000	42.0200	+1.595%	65,384	+15.255%
2025-10-10	42.7685	42.7685	41.360100	41.3601	-2.842%	54,861	+17.094%
2025-10-09	42.7400	42.7542	42.460000	42.5700	-0.386%	100,489	+13.766%
2025-10-08	42.6400	42.7890	42.566800	42.7350	+0.529%	121,028	+13.326%
2025-10-07	42.8100	42.8100	42.400000	42.5100	-0.468%	91,586	+13.926%
2025-10-06	42.8000	42.8100	42.610000	42.7100	+0.074%	185,361	+13.393%
2025-10-03	42.7100	42.9000	42.625000	42.6786	+0.102%	66,464	+13.476%
2025-10-02	42.6500	42.6600	42.459600	42.6352	+0.224%	57,758	+13.592%
2025-10-01	42.3226	42.5995	42.300000	42.5400	+0.159%	72,007	+13.846%
2025-09-30	42.2900	42.4726	42.140000	42.4726	+0.313%	154,937	+14.026%
2025-09-29	42.3800	42.3890	42.232700	42.3400	+0.283%	83,714	+14.384%
2025-09-26	42.1200	42.2226	41.979000	42.2206	+0.722%	103,689	+14.707%
2025-09-25	41.9000	42.0200	41.700000	41.9178	-0.612%	87,234	+15.536%
2025-09-24	42.4100	42.4400	42.120000	42.1759	-0.434%	410,064	+14.829%
2025-09-23	42.5200	42.7000	42.290000	42.3598	-0.803%	95,226	+14.330%
2025-09-22	42.4000	42.7100	42.400000	42.7026	+0.382%	38,749	+13.412%
2025-09-19	42.5500	42.5600	42.350000	42.5400	+0.230%	97,597	+13.846%
2025-09-18	42.3000	42.5800	42.290000	42.4423	+0.885%	143,199	+14.108%
2025-09-17	42.2100	42.3300	41.870000	42.0700	-0.198%	148,869	+15.118%
2025-09-16	42.2450	42.2450	42.050000	42.1534	-0.038%	137,066	+14.890%
2025-09-15	42.1600	42.2709	42.129400	42.1693	+0.274%	69,534	+14.847%
2025-09-12	42.1400	42.1891	42.015000	42.0542	-0.405%	75,661	+15.161%
2025-09-11	41.8400	42.2400	41.840000	42.2253	+1.235%	86,813	+14.694%
2025-09-10	41.8600	41.9369	41.619700	41.7100	-0.046%	92,254	+16.111%
2025-09-09	41.6850	41.7300	41.542400	41.7290	-0.026%	147,827	+16.058%
2025-09-08	41.7000	41.7450	41.590000	41.7400	+0.486%	85,072	+16.028%
2025-09-05	41.7900	41.8500	41.340100	41.5382	-0.244%	53,739	+16.591%
2025-09-04	41.2800	41.6500	41.210000	41.6400	+1.093%	79,050	+16.306%
2025-09-03	41.1800	41.2243	41.028600	41.1897	+0.536%	122,243	+17.578%
2025-09-02	40.7800	41.0108	40.673600	40.9700	-0.919%	87,866	+18.208%
2025-08-29	41.4800	41.4800	41.170000	41.3500	-0.505%	52,310	+17.122%
2025-08-28	41.5300	41.5670	41.370500	41.5600	+0.193%	74,717	+16.530%
2025-08-27	41.2800	41.5100	41.280000	41.4800	+0.314%	133,086	+16.755%
2025-08-26	41.1700	41.3500	41.160100	41.3500	+0.364%	182,805	+17.122%
2025-08-25	41.2800	41.3500	41.200000	41.2000	-0.471%	83,322	+17.549%
2025-08-22	40.7000	41.4798	40.700000	41.3950	+2.034%	134,125	+16.995%
2025-08-21	40.6000	40.6900	40.470000	40.5700	-0.442%	110,582	+19.374%
2025-08-20	40.8200	40.8200	40.400000	40.7500	-0.220%	109,064	+18.847%
2025-08-19	41.0200	41.1400	40.795200	40.8400	-0.536%	118,952	+18.585%
2025-08-18	41.0000	41.1362	40.930000	41.0600	+0.122%	107,740	+17.949%
2025-08-15	41.2500	41.2500	40.950000	41.0100	-0.292%	39,615	+18.093%
2025-08-14	41.0200	41.1694	40.950000	41.1300	-0.267%	94,578	+17.749%
2025-08-13	41.0700	41.2400	41.000000	41.2400	+0.819%	161,017	+17.435%
2025-08-12	40.5300	40.9050	40.472000	40.9050	+1.476%	191,642	+18.396%
2025-08-11	40.4300	40.5100	40.260000	40.3100	-0.321%	135,249	+20.144%
2025-08-08	40.2520	40.4700	40.252000	40.4400	+0.722%	124,200	+19.758%
2025-08-07	40.4100	40.5188	39.950000	40.1500	-0.109%	107,225	+20.623%
2025-08-06	40.0150	40.2600	39.930000	40.1940	+0.573%	55,876	+20.491%
2025-08-05	40.1400	40.1950	39.850000	39.9650	-0.461%	116,663	+21.181%
2025-08-04	39.6700	40.1500	39.670000	40.1500	+1.981%	76,998	+20.623%
2025-08-01	39.6700	39.6700	39.210000	39.3700	-1.943%	110,627	+23.012%
2025-07-31	40.4900	40.6000	40.058000	40.1500	-0.174%	49,174	+20.623%
2025-07-30	40.4200	40.5600	40.110000	40.2200	-0.569%	89,990	+20.413%
2025-07-29	40.6400	40.6800	40.340000	40.4500	-0.271%	96,396	+19.728%
2025-07-28	40.6100	40.6450	40.510000	40.5600	+0.044%	85,924	+19.403%
2025-07-25	40.4700	40.6500	40.420000	40.5422	+0.302%	57,737	+19.456%
2025-07-24	40.5200	40.6000	40.420000	40.4200	-0.296%	80,880	+19.817%
2025-07-23	40.3200	40.5400	40.235000	40.5400	+1.097%	177,156	+19.462%
2025-07-22	39.9600	40.1399	39.817000	40.1000	+0.526%	209,178	+20.773%
2025-07-21	40.0100	40.1501	39.880000	39.8900	0.000%	127,974	+21.409%
2025-07-18	40.1200	40.1200	39.834100	39.8900	-0.175%	51,459	+21.409%
2025-07-17	39.7000	40.0200	39.700000	39.9600	+0.706%	53,157	+21.196%
2025-07-16	39.6200	39.6900	39.190600	39.6800	+0.507%	60,998	+22.051%
2025-07-15	39.9700	39.9700	39.450000	39.4800	-0.829%	130,145	+22.670%
2025-07-14	39.6400	39.8300	39.610000	39.8100	+0.378%	121,228	+21.653%
2025-07-11	39.7500	39.8500	39.630000	39.6600	-0.776%	228,036	+22.113%
2025-07-10	39.8500	40.0800	39.810000	39.9700	+0.301%	53,080	+21.166%
2025-07-09	39.7500	39.8800	39.620000	39.8500	+0.530%	70,697	+21.531%
2025-07-08	39.6800	39.7236	39.570100	39.6400	0.000%	53,255	+22.175%
2025-07-07	39.8200	39.8984	39.401000	39.6400	-0.801%	104,277	+22.175%
2025-07-03	39.7900	40.0069	39.790000	39.9600	+0.756%	36,193	+21.196%
2025-07-02	39.4500	39.6600	39.380000	39.6600	+0.278%	104,181	+22.113%
2025-07-01	39.1900	39.5600	39.190000	39.5500	+0.764%	150,906	+22.453%
2025-06-30	39.3000	39.3951	39.170000	39.2500	+0.281%	59,603	+23.389%
2025-06-27	38.9900	39.2177	38.850000	39.1400	+0.669%	95,076	+23.735%
2025-06-26	38.6500	38.9300	38.635000	38.8800	+1.040%	66,997	+24.563%
2025-06-25	38.6400	38.6479	38.460000	38.4800	-0.259%	170,872	+25.858%
2025-06-24	38.4000	38.5900	38.344300	38.5800	+0.995%	79,286	+25.531%
2025-06-23	37.8100	38.2200	37.640000	38.2000	+0.925%	140,296	+26.780%
2025-06-20	38.1100	38.1100	37.730000	37.8500	-0.106%	88,274	+27.952%
2025-06-18	37.9600	38.1700	37.870000	37.8900	-0.053%	133,411	+27.817%
2025-06-17	38.0900	38.2100	37.868700	37.9100	-0.915%	146,982	+27.750%
2025-06-16	38.1100	38.3500	38.101200	38.2600	+1.190%	109,637	+26.581%
2025-06-13	37.9600	38.2150	37.750000	37.8100	-1.664%	176,614	+28.088%
2025-06-12	38.1700	38.4500	38.160000	38.4500	+0.444%	167,662	+25.956%
2025-06-11	38.5200	38.5910	38.200000	38.2800	-0.364%	146,551	+26.515%
2025-06-10	38.3300	38.4700	38.250000	38.4200	+0.392%	115,963	+26.054%
2025-06-09	38.3600	38.3800	38.220000	38.2700	+0.131%	105,008	+26.548%
2025-06-06	38.2500	38.3200	38.100000	38.2200	+0.711%	184,667	+26.714%
2025-06-05	38.0800	38.1830	37.730000	37.9500	-0.079%	66,103	+27.615%
2025-06-04	38.1489	38.1489	37.980000	37.9800	-0.026%	132,810	+27.514%
2025-06-03	37.6400	38.0090	37.630000	37.9900	+0.930%	76,943	+27.481%
2025-06-02	37.4800	37.6700	37.200000	37.6400	+0.213%	63,471	+28.666%
2025-05-30	37.4700	37.6200	37.190000	37.5600	-0.040%	82,934	+28.940%
2025-05-29	37.8200	37.8200	37.360000	37.5750	+0.414%	114,154	+28.889%
2025-05-28	37.7000	37.7862	37.420000	37.4200	-0.900%	315,708	+29.423%
2025-05-27	37.3800	37.7600	37.280000	37.7600	+2.358%	93,033	+28.257%
2025-05-23	36.6500	37.0537	36.650000	36.8900	-0.833%	74,941	+31.282%
2025-05-22	37.1400	37.4150	37.100000	37.2000	+0.108%	71,785	+30.188%
2025-05-21	37.5800	37.8197	37.130000	37.1600	-2.030%	95,070	+30.328%
2025-05-20	38.0100	38.0100	37.730000	37.9300	-0.394%	111,531	+27.683%
2025-05-19	37.6000	38.0800	37.600000	38.0800	+0.079%	61,747	+27.180%
2025-05-16	37.8000	38.0500	37.760000	38.0500	+0.902%	78,917	+27.280%
2025-05-15	37.4400	37.7500	37.390000	37.7100	+0.373%	136,582	+28.427%
2025-05-14	37.6800	37.6932	37.510000	37.5700	-0.159%	84,850	+28.906%
2025-05-13	37.3800	37.7487	37.380000	37.6300	+0.696%	129,046	+28.701%
2025-05-12	37.3200	37.3900	37.000000	37.3700	+3.604%	96,138	+29.596%
2025-05-09	36.3100	36.3100	36.020000	36.0700	-0.166%	101,141	+34.267%
2025-05-08	36.1000	36.4967	35.950000	36.1300	+0.809%	70,749	+34.044%
2025-05-07	35.8100	35.9400	35.540000	35.8400	+0.533%	103,135	+35.128%
2025-05-06	35.6800	35.9000	35.594300	35.6500	-0.807%	298,529	+35.849%
2025-05-05	35.9100	36.1800	35.910000	35.9400	-0.457%	117,151	+34.752%
2025-05-02	35.9700	36.2182	35.850000	36.1050	+1.561%	103,228	+34.137%
2025-05-01	35.6100	35.8466	35.516300	35.5500	+0.424%	56,601	+36.231%
2025-04-30	34.5400	35.4800	34.540000	35.4000	+0.085%	70,664	+36.808%
2025-04-29	35.0800	35.4600	35.040000	35.3700	+0.626%	126,380	+36.924%
2025-04-28	35.2000	35.3150	34.820000	35.1500	+0.057%	73,324	+37.781%
2025-04-25	34.9400	35.1400	34.780100	35.1300	+0.601%	87,064	+37.859%
2025-04-24	34.2700	34.9877	34.230000	34.9200	+2.046%	89,139	+38.688%
2025-04-23	34.6700	34.9500	34.120000	34.2200	+1.603%	104,729	+41.525%
2025-04-22	33.3000	33.8000	33.250000	33.6800	+2.558%	293,257	+43.795%
2025-04-21	33.3900	33.3900	32.520000	32.8400	-2.320%	204,862	+47.473%
2025-04-17	33.6200	33.8900	33.500000	33.6200	+0.089%	200,282	+44.051%
2025-04-16	33.9300	34.1492	33.240000	33.5900	-2.070%	291,722	+44.180%
2025-04-15	34.3700	34.5991	34.230000	34.3000	-0.378%	134,718	+41.195%
2025-04-14	34.6900	34.6900	34.130000	34.4300	+1.101%	118,225	+40.662%
2025-04-11	33.4100	34.1800	33.200000	34.0550	+1.626%	158,830	+42.211%
2025-04-10	34.0100	34.0100	32.620000	33.5100	-3.457%	200,767	+44.524%
2025-04-09	31.5400	34.8800	31.471100	34.7100	+9.323%	264,924	+39.528%
2025-04-08	33.4500	33.5500	31.350100	31.7500	-1.611%	315,325	+52.535%
2025-04-07	31.2800	33.4410	30.890000	32.2700	-0.555%	1,268,855	+50.077%
2025-04-04	33.2900	33.3400	32.390000	32.4500	-5.531%	441,261	+49.245%
2025-04-03	34.9300	35.0300	34.290000	34.3500	-5.424%	213,850	+40.990%
2025-04-02	35.6000	36.4300	35.585000	36.3200	+0.955%	118,156	+33.343%
2025-04-01	35.7500	36.1279	35.520000	35.9765	+0.465%	66,722	+34.616%
2025-03-31	35.2200	35.9700	35.050800	35.8100	+0.336%	84,144	+35.242%
2025-03-28	36.3000	36.3000	35.580100	35.6900	-1.897%	98,774	+35.696%
2025-03-27	36.4100	36.6700	36.282700	36.3800	-0.547%	87,495	+33.123%
2025-03-26	36.9500	37.0400	36.449100	36.5800	-1.135%	176,404	+32.395%
2025-03-25	36.9600	37.0500	36.880000	37.0000	+0.027%	119,610	+30.892%
2025-03-24	36.8600	37.0203	36.850000	36.9900	+1.957%	64,742	+30.927%
2025-03-21	35.9600	36.3100	35.880000	36.2800	-0.078%	67,099	+33.490%
2025-03-20	36.4391	36.6210	36.240100	36.3082	-0.197%	78,856	+33.386%
2025-03-19	36.1100	36.6100	36.052000	36.3800	+1.112%	64,043	+33.123%
2025-03-18	36.1000	36.1000	35.920000	35.9800	-1.185%	101,344	+34.603%
2025-03-17	36.2000	36.5400	36.139800	36.4116	+0.947%	218,748	+33.007%
2025-03-14	35.6400	36.0700	35.630000	36.0700	+2.181%	154,571	+34.267%
2025-03-13	35.8400	35.8400	35.190000	35.3000	-1.644%	496,752	+37.195%
2025-03-12	36.1400	36.1400	35.660000	35.8900	+0.364%	178,233	+34.940%
2025-03-11	35.9800	36.1500	35.502400	35.7600	-0.804%	137,771	+35.431%
2025-03-10	36.5000	36.6600	35.745000	36.0500	-2.725%	205,853	+34.341%
2025-03-07	37.0024	37.1300	36.360400	37.0600	+0.434%	86,129	+30.680%
2025-03-06	37.0400	37.3200	36.699800	36.9000	-1.652%	239,612	+31.247%
2025-03-05	37.1900	37.6000	36.880400	37.5200	+1.180%	116,695	+29.078%
2025-03-04	37.2200	37.6366	36.740000	37.0824	-1.403%	126,515	+30.601%
2025-03-03	38.4300	38.4800	37.358000	37.6100	-1.720%	88,447	+28.769%
2025-02-28	37.7300	38.2681	37.650000	38.2681	+1.399%	87,329	+26.554%
2025-02-27	38.4450	38.4450	37.720000	37.7402	-1.462%	61,732	+28.325%
2025-02-26	38.3700	38.6273	38.150000	38.3000	+0.131%	75,466	+26.449%
2025-02-25	38.3500	38.4467	37.940000	38.2500	-0.261%	70,395	+26.614%
2025-02-24	38.6200	38.6599	38.310000	38.3500	-0.467%	119,739	+26.284%
2025-02-21	39.3500	39.3500	38.490000	38.5300	-2.134%	96,280	+25.694%
2025-02-20	39.4950	39.4950	39.140000	39.3700	-0.539%	89,282	+23.012%
2025-02-19	39.4500	39.6499	39.389300	39.5835	-0.067%	79,347	+22.349%
2025-02-18	39.6600	39.6600	39.415500	39.6100	+0.051%	86,299	+22.267%
2025-02-14	39.5700	39.6299	39.480000	39.5899	+0.076%	67,133	+22.329%

.dark-mode .VzN0L4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VzN0L4{ color: #333333; background-color: white; border: 2px solid #333333; }DFSUDimensional US Sustainability Core 1 ETFstock NYSE ETF

DFSU
Dimensional US Sustainability Core 1 ETF
stock NYSE ETF