Dimensional Emerging Markets Sustainability Core 1 ETF Historical Data - DFSE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3243	-0.958050221566	33.85	35.06	32.86	26072	33.81583855	SP
4	-0.1243	-0.369390787519	33.65	35.06	31.13	23537	33.47528762	SP
12	1.2257	3.79473684211	32.3	35.06	31.08	27332	32.94739434	SP
26	2.5557	8.25217952858	30.97	35.06	28.0706	28682	31.6072444	SP
52	7.9757	31.2160469667	25.55	35.06	25.335	29054	30.34455178	SP
156	7.9757	31.2160469667	25.55	35.06	25.335	29054	30.34455178	SP
260	0	0	0	33.67	0	0	0	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1726180200	33.5257	0.34	1.01	33.299999	33.5888	33.2947	9887
1726093800	33.189999	0.09	0.27	33.049999	33.3592	32.86	20259
1726007400	33.1	-0.11	-0.33	33.17	33.2094	32.915	38892
1725921000	33.21	0.29	0.88	33.13	33.46	33.13	22800
1725661800	32.92	-0.64	-1.91	33.409999	33.409999	32.88	22403
1725575400	33.5601	0.05	0.15	33.614	33.66	33.515	49952
1725489000	33.509999	-0.11	-0.33	33.6	33.82	33.4941	19128
1725402600	33.62	-0.41	-1.20	33.92	33.92	33.46	26891
1725057000	34.03	-0.01	-0.03	34.12	34.32	33.93	49878
1724970600	34.04	0.11	0.32	33.99	34.15	33.9623	25955
1724884200	33.93	-0.2	-0.59	33.97	34.03	33.7944	21154
1724797800	34.13	0.11	0.32	34.03	34.23	34.03	19578
1724711400	34.02	-0.3	-0.86	34.18	34.25	34.0104	17403
1724452200	34.315	0.39	1.16	34.12	34.4482	34.07	8099
1724365800	33.92	-0.37	-1.08	34.28	34.28	33.7688	18790
1724279400	34.2918	0.22	0.64	34.29	34.41	34.14	15963
1724193000	34.075	-0.99	-2.81	34.22	34.22	33.97	43674
1724106600	35.06	1.08	3.18	34.03	35.06	34.03	34740
1723847400	33.98	0.41	1.22	33.83	33.9887	33.7301	28442
1723761000	33.57	0.31	0.93	33.45	33.72	33.45	15868
1723674600	33.259999	-0.13	-0.39	33.299999	33.299999	33.14	17199
1723588200	33.39	0.28	0.85	33.14	33.3997	33.09	11575
1723501800	33.11	0.18	0.55	32.95	33.18	32.95	34084
1723242600	32.93	0.13	0.40	32.85	32.96	32.7819	18008
1723156200	32.799999	0.78	2.44	32.4	32.8099	32.4	24641
1723069800	32.02	0.38	1.20	32.25	32.54	32.02	22451
1722983400	31.64	-0.11	-0.35	31.42	31.89	31.395	72286
1722897000	31.75	-1.09	-3.33	31.13	31.91	31.13	38595
1722637800	32.8432	-0.47	-1.40	33.009999	33.009999	32.72	43958
1722551400	33.3087	-0.54	-1.60	33.76	33.76	33.2471	29112
1722465000	33.85	0.64	1.93	33.84	33.89	33.69	19826
1722378600	33.21	-0.09	-0.27	33.33	33.33	33.1	17498
1722292200	33.299999	-0.14	-0.42	33.47	33.47	33.1301	15153
1722033000	33.439999	0.35	1.06	33.31	33.439999	33.286	14512
1721946600	33.09	-0.03	-0.09	33.25	33.25	33.07	13892
1721860200	33.119999	-0.47	-1.40	33.46	33.46	33.100099	27147
1721773800	33.59	-0.15	-0.44	33.66	33.66	33.31	58869
1721687400	33.7401	0.16	0.46	33.89	33.89	33.69	17196
1721428200	33.585	-0.3	-0.90	33.75	33.75	33.542	8828
1721341800	33.8886	-0.34	-1.00	34.25	34.25	33.835	23655
1721255400	34.23	-0.45	-1.30	34.35	34.35	34.12	13186
1721169000	34.68	0.21	0.61	34.51	34.68	34.51	17351
1721082600	34.47	-0.33	-0.95	34.62	34.62	34.4101	19102
1720823400	34.8	0.14	0.40	34.79	34.879	34.76	12629
1720737000	34.66	0.2	0.58	34.79	34.79	34.52	11311
1720650600	34.46	0.17	0.50	34.38	34.48	34.3401	17281
1720564200	34.29	0.19	0.57	34.17	34.2999	34.1633	7593
1720477800	34.0968	-0.07	-0.21	34.15	34.15	34.0716	6475
1720218600	34.17	0.17	0.50	34.19	34.19	33.88	14372
1720040640	34	0.35	1.04	33.77	34.06	33.77	13944
1719959400	33.65	0.06	0.18	33.49	33.65	33.479999	27501
1719873000	33.59	0.13	0.39	33.76	33.76	33.52	23372
1719613800	33.46	0.19	0.57	33.69	33.69	33.46	11085
1719527400	33.27	-0.13	-0.40	33.5	33.509999	33.27	22432
1719441000	33.4035	-0.1	-0.29	33.38	33.46	33.36	30032
1719354600	33.5	-0.1	-0.29	33.549999	33.549999	33.39	15794
1719268200	33.596	0.03	0.08	33.6	33.77	33.549999	30436
1719009000	33.57	-0.07	-0.21	33.65	33.69	33.56	17448
1718922600	33.64	-0.12	-0.35	33.8	34.05	33.5601	36815
1718749800	33.7594	-0	-0.00	33.58	33.8096	33.53	17157
1718663400	33.76	0.19	0.57	33.65	33.79	33.54	17349
1718404200	33.5698	0.17	0.51	33.42	33.58	33.42	21489
1718317800	33.4	-0.06	-0.18	33.57	33.62	33.4	20204

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Dimensional Emerging Markets Sustainability Core 1 ETF (DFSE)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Dimensional Emerging Markets Sustainability Core 1 ETF (DFSE) Historical

Dimensional Emerging Markets Sustainability Core 1 ETF (DFSE)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History