MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFSE — Dimensional Emerging Markets Sustainability Core 1 ETF
NYSE ArcaDimensional Emerging Markets Sustainability Core 1 ETF
$48.91
+0.66(+1.37%)
- O
- 48.80
- H
- 49.13
- L
- 48.37
- V
- 28.49K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.91
Period Return+48.47%
Period High$51.20
Period Low$32.82
Avg Daily Volume30.4K
Total Trading Days365
DFSE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.80 | $49.13 | $48.37 | $48.91 | +$0.66 | +1.37% | 28,492 | $48.65 | $48.37 $49.13 |
| Oct 1, 2026 | $48.29 | $48.50 | $47.75 | $48.25 | $-0.10 | -0.22% | 39,178 | $48.19 | $47.75 $48.50 |
| Sep 30, 2026 | $48.45 | $48.53 | $48.12 | $48.35 | $-0.37 | -0.76% | 27,756 | $48.29 | $48.12 $48.53 |
| Sep 29, 2026 | $48.37 | $48.78 | $48.37 | $48.72 | +$0.16 | +0.33% | 31,290 | $48.65 | $48.37 $48.78 |
| Sep 28, 2026 | $48.43 | $48.73 | $48.16 | $48.56 | $-0.51 | -1.04% | 27,222 | $48.55 | $48.16 $48.73 |
| Sep 25, 2026 | $48.83 | $49.13 | $48.67 | $49.07 | +$0.51 | +1.06% | 26,753 | $49.01 | $48.67 $49.13 |
| Sep 24, 2026 | $48.61 | $49.17 | $48.32 | $48.56 | $-0.25 | -0.50% | 37,701 | $48.53 | $48.32 $49.17 |
| Sep 23, 2026 | $49.26 | $49.65 | $48.53 | $48.80 | $-0.86 | -1.73% | 37,333 | $48.85 | $48.53 $49.65 |
| Sep 22, 2026 | $49.58 | $49.82 | $49.30 | $49.66 | $-0.28 | -0.56% | 30,193 | $49.56 | $49.30 $49.82 |
| Sep 21, 2026 | $49.63 | $50.07 | $49.56 | $49.94 | +$0.95 | +1.95% | 11,112 | $49.88 | $49.56 $50.07 |
| Sep 18, 2026 | $48.63 | $48.99 | $48.56 | $48.99 | +$0.20 | +0.42% | 18,862 | $48.77 | $48.56 $48.99 |
| Sep 17, 2026 | $48.59 | $48.97 | $48.59 | $48.79 | +$0.81 | +1.69% | 26,352 | $48.78 | $48.59 $48.97 |
| Sep 16, 2026 | $48.16 | $48.57 | $47.77 | $47.98 | +$0.24 | +0.50% | 20,130 | $48.12 | $47.77 $48.57 |
| Sep 15, 2026 | $47.92 | $48.06 | $47.67 | $47.74 | $-0.31 | -0.65% | 36,664 | $47.88 | $47.67 $48.06 |
| Sep 14, 2026 | $49.72 | $49.72 | $47.93 | $48.05 | $-1.16 | -2.35% | 25,755 | $48.28 | $47.93 $49.72 |
| Sep 11, 2026 | $49.16 | $49.40 | $48.97 | $49.21 | +$0.71 | +1.46% | 15,003 | $49.19 | $48.97 $49.40 |
| Sep 10, 2026 | $48.54 | $48.91 | $48.48 | $48.50 | $-1.28 | -2.57% | 44,015 | $48.61 | $48.48 $48.91 |
| Sep 9, 2026 | $49.80 | $50.12 | $49.60 | $49.78 | $-0.03 | -0.06% | 40,194 | $49.81 | $49.60 $50.12 |
| Sep 8, 2026 | $49.84 | $50.17 | $49.81 | $49.81 | $-0.23 | -0.46% | 30,214 | $49.95 | $49.81 $50.17 |
| Sep 4, 2026 | $49.27 | $50.04 | $49.27 | $50.04 | +$0.61 | +1.23% | 19,222 | $49.89 | $49.27 $50.04 |
| Sep 3, 2026 | $48.84 | $49.43 | $48.83 | $49.43 | +$0.45 | +0.93% | 20,571 | $49.19 | $48.83 $49.43 |
| Sep 2, 2026 | $48.71 | $49.10 | $48.17 | $48.98 | +$0.26 | +0.54% | 68,640 | $48.87 | $48.17 $49.10 |
| Sep 1, 2026 | $48.71 | $49.21 | $48.57 | $48.71 | $-0.16 | -0.32% | 41,780 | $48.78 | $48.57 $49.21 |
| Aug 31, 2026 | $49.00 | $49.07 | $48.70 | $48.87 | $-0.16 | -0.33% | 65,351 | $48.80 | $48.70 $49.07 |
| Aug 28, 2026 | $49.70 | $49.70 | $48.83 | $49.03 | $-0.35 | -0.70% | 28,230 | $49.01 | $48.83 $49.70 |
| Aug 27, 2026 | $49.45 | $49.45 | $48.97 | $49.38 | +$0.40 | +0.82% | 12,128 | $49.23 | $48.97 $49.45 |
| Aug 26, 2026 | $49.04 | $49.12 | $48.83 | $48.98 | +$0.01 | +0.03% | 18,096 | $49.00 | $48.83 $49.12 |
| Aug 25, 2026 | $48.45 | $48.98 | $48.45 | $48.96 | +$0.94 | +1.97% | 34,999 | $48.85 | $48.45 $48.98 |
| Aug 24, 2026 | $48.28 | $48.71 | $47.90 | $48.02 | $-0.57 | -1.17% | 17,993 | $48.14 | $47.90 $48.71 |
| Aug 21, 2026 | $48.67 | $48.71 | $48.40 | $48.59 | +$0.31 | +0.65% | 15,713 | $48.54 | $48.40 $48.71 |