Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	44.47	45.01	44.47	44.95	15,953	+0.96(+2.19%)
Feb 05, 2026	44.06	44.38	43.86	43.99	27,572	-0.28(-0.63%)
Feb 04, 2026	45.08	45.08	43.97	44.26	33,923	-0.33(-0.74%)
Feb 03, 2026	44.72	44.82	44.18	44.59	31,678	+0.16(+0.35%)
Feb 02, 2026	43.71	44.55	43.71	44.43	18,880	+0.07(+0.17%)
Jan 30, 2026	44.61	44.81	44.16	44.36	18,205	-0.61(-1.36%)
Jan 29, 2026	45.35	45.35	44.65	44.97	17,794	-0.28(-0.62%)
Jan 28, 2026	45.22	45.37	44.83	45.25	21,201	+0.25(+0.56%)
Jan 27, 2026	44.75	45.03	44.58	45.00	29,193	+0.77(+1.75%)
Jan 26, 2026	44.35	44.44	44.19	44.23	25,650	+0.08(+0.17%)
Jan 23, 2026	43.73	44.24	43.70	44.15	30,874	+0.25(+0.56%)
Jan 22, 2026	43.91	44.19	43.80	43.90	56,591	+0.38(+0.88%)
Jan 21, 2026	43.22	43.88	43.22	43.52	38,923	+0.61(+1.42%)
Jan 20, 2026	43.11	43.42	42.86	42.91	31,037	-0.37(-0.85%)
Jan 16, 2026	43.05	43.53	43.05	43.28	21,889	-0.17(-0.39%)
Jan 15, 2026	43.32	43.71	43.32	43.45	20,845	+0.27(+0.61%)
Jan 14, 2026	43.36	43.49	42.98	43.18	19,846	+0.13(+0.30%)
Jan 13, 2026	43.32	43.35	43.00	43.05	61,699	-0.35(-0.81%)
Jan 12, 2026	42.93	44.45	42.93	43.40	37,292	+0.53(+1.24%)
Jan 09, 2026	42.64	43.14	42.64	42.87	35,818	+0.24(+0.55%)
Jan 08, 2026	42.62	44.21	42.45	42.63	30,373	-0.12(-0.28%)
Jan 07, 2026	42.64	42.91	42.64	42.75	19,833	-0.22(-0.52%)
Jan 06, 2026	43.17	43.17	42.88	42.97	20,005	+0.27(+0.62%)
Jan 05, 2026	42.53	42.84	42.45	42.71	56,458	+0.31(+0.73%)
Jan 02, 2026	42.20	42.42	42.10	42.40	29,699	+0.92(+2.22%)
Dec 31, 2025	41.61	41.93	41.31	41.48	79,447	-0.11(-0.27%)
Dec 30, 2025	41.55	41.90	41.51	41.59	31,848	+0.11(+0.27%)
Dec 29, 2025	41.43	43.09	41.34	41.48	37,194	-0.15(-0.36%)
Dec 26, 2025	41.48	41.83	41.45	41.63	41,909	+0.22(+0.53%)
Dec 24, 2025	41.35	41.75	41.35	41.41	20,627	+0.02(+0.04%)
Dec 23, 2025	41.07	41.59	41.07	41.39	27,230	+0.22(+0.55%)
Dec 22, 2025	41.14	41.39	41.01	41.17	38,842	+0.17(+0.41%)
Dec 19, 2025	40.80	42.82	40.80	41.00	29,389	+0.36(+0.90%)
Dec 18, 2025	40.42	40.95	40.42	40.64	48,936	+0.32(+0.79%)
Dec 17, 2025	40.72	40.72	40.09	40.32	54,508	-0.22(-0.54%)
Dec 16, 2025	40.42	40.64	40.39	40.54	47,927	-0.24(-0.59%)
Dec 15, 2025	40.96	40.99	40.75	40.78	17,223	+0.04(+0.11%)
Dec 12, 2025	41.42	41.42	40.64	40.74	25,215	-0.38(-0.92%)
Dec 11, 2025	40.97	41.28	40.83	41.11	18,394	-0.10(-0.24%)
Dec 10, 2025	41.17	41.44	40.91	41.21	16,564	+0.30(+0.73%)
Dec 09, 2025	40.99	41.07	40.79	40.92	36,438	-0.06(-0.15%)
Dec 08, 2025	41.32	41.32	40.87	40.97	28,178	-0.10(-0.24%)
Dec 05, 2025	41.34	41.68	41.02	41.07	115,547	+0.21(+0.51%)
Dec 04, 2025	41.13	41.13	40.82	40.87	35,373	-0.05(-0.12%)
Dec 03, 2025	40.60	41.01	40.58	40.92	32,271	+0.03(+0.08%)
Dec 02, 2025	40.85	41.37	40.78	40.88	28,406	+0.04(+0.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Dimensional Emerging Markets Sustainability Core 1 ETF (NY:DFSE)

Historical Prices

Starting at $3.75/week.

Subscribe Today