Dimensional Us Sustainability Core 1 ETF (DFSU)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -2.51789027299 | 37.73 | 38.48 | 36.3604 | 131720 | 37.32165238 | SP |
| 4 | -2.72 | -6.88607594937 | 39.5 | 39.66 | 36.3604 | 91364 | 38.33399333 | SP |
| 12 | -2.6 | -6.60233621127 | 39.38 | 39.7099 | 36.3604 | 108405 | 38.45465062 | SP |
| 26 | 1.6 | 4.54803865833 | 35.18 | 39.9 | 34.76 | 102255 | 38.13343928 | SP |
| 52 | 3.05 | 9.04239549363 | 33.73 | 39.9 | 32.16 | 93819 | 36.3925383 | SP |
| 156 | 12.02 | 48.5460420032 | 24.76 | 39.9 | 24.01 | 103831 | 30.99648567 | SP |
| 260 | 12.02 | 48.5460420032 | 24.76 | 39.9 | 24.01 | 103831 | 30.99648567 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 36.9 | -0.62 | -1.65 | 37.04 | 37.32 | 36.6998 | 239612 |
| 1741217400 | 37.52 | 0.44 | 1.18 | 37.19 | 37.6 | 36.8804 | 116695 |
| 1741131000 | 37.0824 | -0.53 | -1.40 | 37.25 | 37.6366 | 36.74 | 126515 |
| 1741044600 | 37.61 | -0.66 | -1.72 | 38.43 | 38.48 | 37.358 | 88447 |
| 1740785400 | 38.2681 | 0.53 | 1.40 | 37.73 | 38.2681 | 37.65 | 87329 |
| 1740699000 | 37.7402 | -0.56 | -1.46 | 38.41 | 38.445 | 37.72 | 61732 |
| 1740612600 | 38.3 | 0.05 | 0.13 | 38.37 | 38.6273 | 38.15 | 75466 |
| 1740526200 | 38.25 | -0.1 | -0.26 | 38.35 | 38.4467 | 37.94 | 70395 |
| 1740439800 | 38.35 | -0.18 | -0.47 | 38.67 | 38.67 | 38.31 | 119739 |
| 1740180600 | 38.53 | -0.84 | -2.13 | 39.35 | 39.35 | 38.49 | 96280 |
| 1740094200 | 39.37 | -0.21 | -0.54 | 39.5 | 39.5 | 39.14 | 89282 |
| 1740007800 | 39.5835 | -0.03 | -0.07 | 39.48 | 39.6499 | 39.3893 | 79347 |
| 1739921400 | 39.61 | 0.02 | 0.05 | 39.66 | 39.66 | 39.4155 | 86299 |
| 1739575800 | 39.5899 | 0.03 | 0.08 | 39.57 | 39.6299 | 39.48 | 67133 |
| 1739489400 | 39.56 | 0.48 | 1.23 | 39.25 | 39.56 | 39.18 | 73248 |
| 1739403000 | 39.08 | -0.19 | -0.48 | 38.83 | 39.15 | 38.83 | 93577 |
| 1739316600 | 39.27 | 0.01 | 0.03 | 39.15 | 39.3198 | 39.1322 | 56090 |
| 1739230200 | 39.26 | 0.16 | 0.41 | 39.31 | 39.3399 | 39.1513 | 59991 |
| 1738971000 | 39.1 | -0.29 | -0.74 | 39.5 | 39.51 | 39.0448 | 49641 |
| 1738884600 | 39.39 | 0.03 | 0.08 | 39.47 | 39.47 | 39.215 | 151996 |
| 1738798200 | 39.36 | 0.22 | 0.56 | 39.13 | 39.36 | 39.09 | 102519 |
| 1738711800 | 39.14 | 0.27 | 0.69 | 38.88 | 39.1825 | 38.8459 | 62864 |
| 1738625400 | 38.87 | -0.33 | -0.84 | 38.5 | 39.0605 | 38.435 | 144559 |
| 1738366200 | 39.2001 | -0.26 | -0.65 | 39.6 | 39.7099 | 39.16 | 92320 |
| 1738279800 | 39.4565 | 0.29 | 0.73 | 39.29 | 39.56 | 39.28 | 60936 |
| 1738193400 | 39.17 | -0.13 | -0.33 | 39.23 | 39.2851 | 38.99 | 195081 |
| 1738107000 | 39.3 | 0.36 | 0.92 | 39.08 | 39.37 | 38.94 | 48215 |
| 1738020600 | 38.9407 | -0.48 | -1.22 | 38.61 | 39.008 | 38.61 | 95772 |
| 1737761400 | 39.42 | 0.12 | 0.31 | 39.48 | 39.54 | 39.3202 | 61858 |
| 1737675000 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1737588600 | 39.3 | 0.18 | 0.46 | 39.38 | 39.38 | 39.27 | 103286 |
| 1737502200 | 39.12 | 0.39 | 1.01 | 38.95 | 39.15 | 38.85 | 132072 |
| 1737156600 | 38.7301 | 0.32 | 0.84 | 38.77 | 38.8318 | 38.6282 | 60430 |
| 1737070200 | 38.4081 | -0.03 | -0.08 | 38.46 | 38.55 | 38.36 | 107401 |
| 1736983800 | 38.44 | 0.7 | 1.85 | 38.39 | 38.5157 | 38.2297 | 299802 |
| 1736897400 | 37.74 | 0.12 | 0.32 | 37.84 | 37.87 | 37.4796 | 170964 |
| 1736811000 | 37.62 | 0.12 | 0.32 | 37.17 | 37.62 | 37.14 | 164407 |
| 1736551800 | 37.5 | -0.61 | -1.60 | 37.87 | 37.87 | 37.39 | 146612 |
| 1736379000 | 38.11 | 0.01 | 0.03 | 38.05 | 38.17 | 37.849 | 70901 |
| 1736292600 | 38.1 | -0.41 | -1.06 | 38.69 | 38.69 | 37.9701 | 76451 |
| 1736206200 | 38.5086 | 0.24 | 0.62 | 38.59 | 38.82 | 38.415 | 57792 |
| 1735947000 | 38.27 | 0.46 | 1.22 | 37.99 | 38.33 | 37.9201 | 113917 |
| 1735860600 | 37.81 | -0.09 | -0.24 | 38.16 | 38.234 | 37.61 | 180187 |
| 1735687800 | 37.9 | -0.13 | -0.34 | 38.14 | 38.17 | 37.7909 | 65955 |
| 1735601400 | 38.03 | -0.35 | -0.91 | 38.02 | 38.23 | 37.76 | 203445 |
| 1735342200 | 38.38 | -0.46 | -1.18 | 38.58 | 38.61 | 38.18 | 77455 |
| 1735255800 | 38.84 | 0.07 | 0.18 | 38.67 | 38.8776 | 38.602 | 105188 |
| 1735077840 | 38.77 | 0.4 | 1.04 | 38.42 | 38.77 | 38.42 | 111128 |
| 1734996600 | 38.37 | 0.21 | 0.55 | 38.25 | 38.51 | 38.0005 | 208826 |
| 1734737400 | 38.1594 | 0.36 | 0.96 | 37.54 | 38.51 | 37.54 | 188372 |
| 1734651000 | 37.7981 | -0 | -0.01 | 38.12 | 38.26 | 37.75 | 132293 |
| 1734564600 | 37.8 | -1.18 | -3.04 | 39.04 | 39.14 | 37.8 | 126780 |
| 1734478200 | 38.9849 | -0.37 | -0.93 | 39.06 | 39.06 | 38.87 | 80771 |
| 1734391800 | 39.3513 | 0.08 | 0.21 | 39.36 | 39.4699 | 39.33 | 66769 |
| 1734132600 | 39.2678 | -0.12 | -0.29 | 39.51 | 39.51 | 39.2015 | 61486 |
| 1734046200 | 39.3831 | -0.27 | -0.67 | 39.52 | 39.56 | 39.3831 | 112778 |
| 1733959800 | 39.649 | 0.28 | 0.71 | 39.56 | 39.7138 | 39.5465 | 122496 |
| 1733873400 | 39.37 | -0.12 | -0.30 | 39.55 | 39.55 | 39.3078 | 103005 |
| 1733787000 | 39.49 | -0.29 | -0.73 | 39.8 | 39.8 | 39.49 | 80139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
