Dimensional US Sustainability Core 1 ETF (DFSU) Historical Stock Data
39.07 ↑0.25 (0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFSU is down -0.01% a day on average. There have been 15 days where Dimensional US Sustainability Core 1 ETF closed green and 15 days where DFSU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 38.87 | 39.07 | ↑$0.20 (0.51%) | 38.87 | 39.09 | 63.78K |
| 2024-11-21 | 38.55 | 38.82 | ↑$0.27 (0.71%) | 38.42 | 38.91 | 46.67K |
| 2024-11-20 | 38.49 | 38.45 | ↓$0.04 (-0.09%) | 38.14 | 38.49 | 71.02K |
| 2024-11-19 | 38.06 | 38.43 | ↑$0.37 (0.97%) | 38.06 | 38.48 | 84.53K |
| 2024-11-18 | 38.25 | 38.30 | ↑$0.05 (0.13%) | 38.18 | 38.42 | 81.86K |
| 2024-11-15 | 38.53 | 38.19 | ↓$0.34 (-0.88%) | 38.06 | 38.53 | 82.51K |
| 2024-11-14 | 39.05 | 38.71 | ↓$0.34 (-0.87%) | 38.66 | 39.05 | 49.98K |
| 2024-11-13 | 39.14 | 39.03 | ↓$0.11 (-0.28%) | 38.98 | 39.23 | 117.45K |
| 2024-11-12 | 39.28 | 39.05 | ↓$0.23 (-0.58%) | 38.99 | 39.31 | 171.61K |
| 2024-11-11 | 39.29 | 39.25 | ↓$0.04 (-0.10%) | 39.19 | 39.32 | 126.27K |
| 2024-11-08 | 38.94 | 39.02 | ↑$0.08 (0.21%) | 38.94 | 39.13 | 135.12K |
| 2024-11-07 | 38.79 | 38.91 | ↑$0.12 (0.31%) | 38.79 | 38.99 | 142.82K |
| 2024-11-06 | 38.42 | 38.71 | ↑$0.29 (0.75%) | 38.36 | 38.75 | 174.65K |
| 2024-11-05 | 37.06 | 37.48 | ↑$0.42 (1.13%) | 37.06 | 37.52 | 79.48K |
| 2024-11-04 | 36.99 | 37.01 | ↑$0.02 (0.05%) | 36.91 | 37.18 | 143.54K |
| 2024-11-01 | 37.04 | 37.04 | ↑$0.00 (0.00%) | 37.01 | 37.28 | 55.89K |
| 2024-10-31 | 37.34 | 36.91 | ↓$0.43 (-1.15%) | 36.91 | 37.35 | 60.87K |
| 2024-10-30 | 37.60 | 37.56 | ↓$0.04 (-0.11%) | 37.52 | 37.78 | 42.46K |
| 2024-10-29 | 37.46 | 37.58 | ↑$0.12 (0.32%) | 37.39 | 37.66 | 49.94K |
| 2024-10-28 | 37.59 | 37.60 | ↑$0.00 (0.01%) | 37.56 | 37.67 | 76.78K |
| 2024-10-25 | 37.63 | 37.38 | ↓$0.25 (-0.66%) | 37.33 | 37.73 | 65.36K |
| 2024-10-24 | 37.46 | 37.44 | ↓$0.02 (-0.05%) | 37.27 | 37.50 | 60.18K |
| 2024-10-23 | 37.56 | 37.40 | ↓$0.16 (-0.43%) | 37.16 | 37.62 | 75.37K |
| 2024-10-22 | 37.66 | 37.72 | ↑$0.06 (0.16%) | 37.61 | 37.78 | 68.77K |
| 2024-10-21 | 37.95 | 37.87 | ↓$0.08 (-0.21%) | 37.71 | 37.97 | 109.64K |
| 2024-10-18 | 38.03 | 38.00 | ↓$0.03 (-0.08%) | 37.93 | 38.06 | 31.64K |
| 2024-10-17 | 38.06 | 37.94 | ↓$0.12 (-0.32%) | 37.88 | 38.06 | 84.49K |
| 2024-10-16 | 37.81 | 37.89 | ↑$0.08 (0.21%) | 37.72 | 37.96 | 70.40K |
| 2024-10-15 | 37.91 | 37.67 | ↓$0.24 (-0.63%) | 37.65 | 37.98 | 118.51K |
| 2024-10-14 | 37.71 | 37.93 | ↑$0.22 (0.58%) | 37.71 | 37.99 | 100.86K |
Create an account or log in to view more rows.
$DFSU cup and handle!
$DFSU go green today and we gap up tomrrow
$DFSU Not another do nothing day
$DFSU Hold on to your Butts.
$DFSU PT?
$DFSU Wish I shorted
$DFSU hint hint this is when you buy a few
$DFSU call the SEC
$DFSU Now I'm worried....
$DFSU looks like a loading