Get the Stockscreener App
33.84
0.66%
0.2212
After Hours:
33.84
Dimensional Emerging Markets Sustainability Core 1 Etf Stock (DFSE) Price History
The historical daily chart and data for Dimensional Emerging Markets Sustainability Core 1 Etf stock (DFSE), show that the latest closing stock price as of February 06, 2025, is $33.84.
- Dimensional Emerging Markets Sustainability Core 1 Etf all-time high stock price is $37.40, occurred on October 04, 2024.
- The lowest Dimensional Emerging Markets Sustainability Core 1 Etf stock price recorded was $27.98 on March 15, 2023. Since then, Dimensional Emerging Markets Sustainability Core 1 Etf's stock price has risen over 20.94% to $33.84 now.
- The 52-week high stock price for DFSE is $37.40, representing a 10.52% increase from the current share price, occurred on October 04, 2024.
- The 52-week low stock price for DFSE is $30.55, indicating a -9.72% decrease from the current share price, occurred on February 13, 2024.
The table below shows more information about DFSE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $33.85 | $33.67 | $0.18 | 56,600.0 | +0.66% |
| Feb 05, 2025 | $33.72 | $33.51 | $0.2075 | 22,914.0 | -0.15% |
| Feb 04, 2025 | $33.73 | $33.59 | $0.14 | 23,575.0 | +1.57% |
| Feb 03, 2025 | $33.27 | $32.81 | $0.46 | 64,843.0 | -0.63% |
| Jan 31, 2025 | $33.73 | $33.25 | $0.48 | 39,151.0 | -0.95% |
| Jan 30, 2025 | $33.81 | $33.43 | $0.3799 | 18,882.0 | +1.32% |
| Jan 29, 2025 | $33.43 | $33.15 | $0.2841 | 44,123.0 | +0.00% |
| Jan 28, 2025 | $33.30 | $32.87 | $0.4286 | 35,464.0 | +0.67% |
| Jan 27, 2025 | $33.20 | $32.99 | $0.2108 | 66,178.0 | -1.81% |
| Jan 24, 2025 | $33.65 | $33.53 | $0.12 | 26,977.0 | +0.63% |
| Jan 23, 2025 | $33.53 | $33.31 | $0.22 | 56,942.0 | +0.09% |
| Jan 22, 2025 | $33.69 | $33.24 | $0.445 | 54,038.0 | +0.16% |
| Jan 21, 2025 | $33.42 | $33.19 | $0.23 | 72,710.0 | +0.78% |
| Jan 17, 2025 | $33.18 | $32.88 | $0.2959 | 43,476.0 | +0.90% |
| Jan 16, 2025 | $32.99 | $32.76 | $0.232 | 81,084.0 | +0.04% |
| Jan 15, 2025 | $32.83 | $32.63 | $0.1965 | 154,497.0 | +0.99% |
| Jan 14, 2025 | $32.48 | $32.34 | $0.1399 | 129,886.0 | +1.15% |
| Jan 13, 2025 | $32.20 | $31.94 | $0.26 | 80,702.0 | -0.67% |
| Jan 10, 2025 | $33.01 | $32.27 | $0.745 | 33,112.0 | -2.11% |
| Jan 08, 2025 | $33.03 | $32.89 | $0.14 | 33,645.0 | -0.51% |
Dimensional Emerging Markets Sustainability Core 1 Etf Stock (DFSE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dimensional Emerging Markets Sustainability Core 1 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DFSE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dimensional Emerging Markets Sustainability Core 1 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dimensional Emerging Markets Sustainability Core 1 Etf Stock (DFSE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $33.85 | $32.81 | $1.04 | 224,532.0 | +1.44% |
| Jan, 2025 | $33.81 | $31.94 | $1.87 | 1,120,386.0 | +0.69% |
Dimensional Emerging Markets Sustainability Core 1 Etf Stock (DFSE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.98 | $33.03 | $1.95 | 857,419.0 | -1.42% |
| Nov, 2024 | $35.55 | $33.25 | $2.30 | 596,291.0 | -1.71% |
| Oct, 2024 | $37.40 | $34.18 | $3.22 | 559,614.0 | -3.29% |
| Sep, 2024 | $36.19 | $32.86 | $3.33 | 539,425.0 | +4.08% |
| Aug, 2024 | $35.06 | $31.13 | $3.93 | 612,295.0 | +0.53% |
| Jul, 2024 | $34.88 | $33.07 | $1.81 | 402,015.0 | +1.17% |
| Jun, 2024 | $34.05 | $32.76 | $1.29 | 426,755.0 | +1.48% |
| May, 2024 | $34.35 | $32.25 | $2.10 | 523,493.0 | +1.95% |
| Apr, 2024 | $32.80 | $31.08 | $1.72 | 665,642.0 | +0.43% |
| Mar, 2024 | $32.62 | $31.54 | $1.07 | 893,314.0 | +1.99% |
| Feb, 2024 | $31.87 | $30.25 | $1.62 | 544,737.0 | +4.43% |
| Jan, 2024 | $31.32 | $29.57 | $1.75 | 607,280.0 | -4.41% |
Dimensional Emerging Markets Sustainability Core 1 Etf Stock (DFSE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.86 | $30.16 | $2.70 | 784,841.0 | +3.11% |
| Nov, 2023 | $30.80 | $28.34 | $2.46 | 559,691.0 | +8.57% |
| Oct, 2023 | $29.80 | $28.07 | $1.73 | 684,521.0 | -3.88% |
| Sep, 2023 | $31.17 | $29.17 | $2.00 | 473,881.0 | -3.80% |
| Aug, 2023 | $32.11 | $29.69 | $2.42 | 376,648.0 | -5.53% |
| Jul, 2023 | $32.39 | $30.07 | $2.32 | 421,914.0 | +6.24% |
| Jun, 2023 | $31.57 | $29.41 | $2.16 | 485,994.0 | +3.93% |
| May, 2023 | $29.95 | $29.06 | $0.89 | 528,874.0 | -1.13% |
| Apr, 2023 | $30.39 | $28.79 | $1.60 | 295,204.0 | -0.88% |
| Mar, 2023 | $29.92 | $27.98 | $1.94 | 374,666.0 | +0.00% |
0.14%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):