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%
DFSI — Dimensional International Sustainability Core 1 ETF
NYSE ArcaDimensional International Sustainability Core 1 ETF
$45.14
+0.46(+1.03%)
- O
- 45.12
- H
- 45.29
- L
- 44.96
- V
- 97.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.14
Period Return+26.48%
Period High$47.96
Period Low$35.46
Avg Daily Volume56.8K
Total Trading Days365
DFSI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.12 | $45.29 | $44.96 | $45.14 | +$0.46 | +1.03% | 97,353 | $45.08 | $44.96 $45.29 |
| Oct 1, 2026 | $45.03 | $45.03 | $44.51 | $44.68 | $-0.49 | -1.08% | 94,134 | $44.65 | $44.51 $45.03 |
| Sep 30, 2026 | $45.56 | $45.56 | $45.14 | $45.17 | $-0.29 | -0.64% | 74,834 | $45.29 | $45.14 $45.56 |
| Sep 29, 2026 | $45.63 | $45.63 | $45.17 | $45.46 | $-0.22 | -0.49% | 67,712 | $45.39 | $45.17 $45.63 |
| Sep 28, 2026 | $45.62 | $45.86 | $45.47 | $45.68 | $-0.27 | -0.59% | 68,205 | $45.69 | $45.47 $45.86 |
| Sep 25, 2026 | $45.71 | $45.97 | $45.53 | $45.95 | +$0.40 | +0.88% | 61,212 | $45.87 | $45.53 $45.97 |
| Sep 24, 2026 | $45.52 | $45.63 | $45.23 | $45.55 | $-0.17 | -0.36% | 81,797 | $45.44 | $45.23 $45.63 |
| Sep 23, 2026 | $46.04 | $46.04 | $45.51 | $45.72 | $-0.77 | -1.65% | 61,039 | $45.75 | $45.51 $46.04 |
| Sep 22, 2026 | $46.39 | $46.58 | $46.22 | $46.48 | +$0.05 | +0.11% | 51,739 | $46.39 | $46.22 $46.58 |
| Sep 21, 2026 | $46.35 | $46.48 | $46.19 | $46.43 | +$0.41 | +0.89% | 38,463 | $46.38 | $46.19 $46.48 |
| Sep 18, 2026 | $45.95 | $46.04 | $45.77 | $46.02 | $-0.40 | -0.85% | 67,863 | $45.92 | $45.77 $46.04 |
| Sep 17, 2026 | $46.47 | $46.61 | $46.27 | $46.42 | +$0.50 | +1.08% | 52,146 | $46.46 | $46.27 $46.61 |
| Sep 16, 2026 | $46.21 | $46.45 | $45.67 | $45.92 | $-0.13 | -0.28% | 37,227 | $46.08 | $45.67 $46.45 |
| Sep 15, 2026 | $45.92 | $46.09 | $45.85 | $46.05 | $-0.15 | -0.32% | 56,374 | $46.01 | $45.85 $46.09 |
| Sep 14, 2026 | $46.19 | $46.40 | $46.00 | $46.20 | $-0.30 | -0.65% | 162,274 | $46.17 | $46.00 $46.40 |
| Sep 11, 2026 | $46.57 | $46.59 | $46.37 | $46.50 | +$0.36 | +0.78% | 39,210 | $46.52 | $46.37 $46.59 |
| Sep 10, 2026 | $46.29 | $46.36 | $45.97 | $46.14 | $-0.38 | -0.82% | 66,697 | $46.14 | $45.97 $46.36 |
| Sep 9, 2026 | $46.84 | $46.85 | $46.45 | $46.52 | $-0.48 | -1.03% | 52,152 | $46.58 | $46.45 $46.85 |
| Sep 8, 2026 | $47.26 | $47.48 | $46.98 | $47.01 | $-0.42 | -0.88% | 52,285 | $47.13 | $46.98 $47.48 |
| Sep 4, 2026 | $47.15 | $47.52 | $47.15 | $47.42 | +$0.06 | +0.14% | 40,737 | $47.43 | $47.15 $47.52 |
| Sep 3, 2026 | $47.13 | $47.46 | $47.08 | $47.36 | +$0.60 | +1.28% | 41,927 | $47.28 | $47.08 $47.46 |
| Sep 2, 2026 | $46.70 | $46.80 | $46.49 | $46.76 | +$0.24 | +0.51% | 107,469 | $46.66 | $46.49 $46.80 |
| Sep 1, 2026 | $46.90 | $47.02 | $46.46 | $46.52 | $-0.60 | -1.27% | 73,138 | $46.64 | $46.46 $47.02 |
| Aug 31, 2026 | $47.24 | $47.38 | $46.97 | $47.12 | $-0.10 | -0.21% | 47,285 | $47.10 | $46.97 $47.38 |
| Aug 28, 2026 | $47.71 | $47.96 | $47.15 | $47.22 | $-0.24 | -0.51% | 55,209 | $47.34 | $47.15 $47.96 |
| Aug 27, 2026 | $47.50 | $47.58 | $47.24 | $47.46 | $-0.08 | -0.17% | 36,181 | $47.44 | $47.24 $47.58 |
| Aug 26, 2026 | $47.68 | $47.76 | $47.39 | $47.54 | $-0.23 | -0.47% | 32,618 | $47.56 | $47.39 $47.76 |
| Aug 25, 2026 | $47.62 | $47.77 | $47.57 | $47.77 | +$0.42 | +0.88% | 44,083 | $47.67 | $47.57 $47.77 |
| Aug 24, 2026 | $47.36 | $47.58 | $47.28 | $47.35 | $-0.02 | -0.04% | 43,196 | $47.39 | $47.28 $47.58 |
| Aug 21, 2026 | $47.36 | $47.50 | $47.29 | $47.37 | +$0.37 | +0.79% | 39,247 | $47.41 | $47.29 $47.50 |