Dimensional Emerging Markets Sustainability Core 1 ETF

DFSE
🏛️ usa →
40.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 40.62 40.62 40.62 40.62 0.3K
09:50 40.46 40.46 40.46 40.46 0.9K
10:00 40.60 40.60 40.54 40.54 0.8K
10:01 40.45 40.62 40.45 40.62 0.4K
10:11 40.61 40.61 40.61 40.61 0.4K
10:25 40.70 40.70 40.70 40.70 9.2K
10:31 40.74 40.74 40.74 40.74 0.6K
10:47 40.70 40.70 40.70 40.70 0.2K
10:53 40.68 40.73 40.68 40.73 1.2K
11:46 40.64 40.64 40.64 40.64 0.2K
11:53 40.64 40.64 40.64 40.64 3.8K
11:57 40.65 40.65 40.65 40.65 0.2K
11:58 40.72 40.72 40.72 40.72 0.6K
12:14 40.77 40.77 40.77 40.77 0.6K
12:16 40.71 40.71 40.71 40.71 0.2K
12:20 40.64 40.64 40.64 40.64 0.4K
12:21 40.71 40.71 40.71 40.71 0.9K
12:25 40.70 40.70 40.70 40.70 0.9K
12:45 40.72 40.72 40.72 40.72 1.2K
12:46 40.68 40.70 40.68 40.69 0.6K
12:47 40.67 40.68 40.67 40.67 1.6K
12:48 40.67 40.67 40.67 40.67 0.5K
12:49 40.72 40.72 40.71 40.71 1.2K
12:51 40.72 40.72 40.70 40.70 1.1K
12:52 40.69 40.69 40.69 40.69 0.2K
12:58 40.66 40.66 40.66 40.66 1.1K
12:59 40.67 40.67 40.67 40.67 0.1K
13:00 40.71 40.71 40.71 40.71 0.3K
13:03 40.76 40.80 40.75 40.80 0.7K
13:04 40.79 40.79 40.76 40.76 0.6K
13:05 40.66 40.66 40.66 40.66 1.3K
13:06 40.81 40.81 40.76 40.76 4.4K
13:07 40.70 40.70 40.66 40.66 2.4K
13:08 40.70 40.70 40.70 40.70 0.7K
13:13 40.68 40.68 40.68 40.68 0.1K
13:15 40.67 40.69 40.67 40.69 0.3K
13:19 40.57 40.57 40.57 40.57 0.3K
13:40 40.63 40.64 40.63 40.64 5.9K
13:44 40.64 40.64 40.64 40.64 2.6K
13:55 40.57 40.57 40.57 40.57 3.4K
13:57 40.60 40.60 40.60 40.60 0.2K
14:00 40.60 40.60 40.60 40.60 0.9K
14:04 40.51 40.51 40.51 40.51 0.2K
14:09 40.49 40.49 40.49 40.49 0.5K
14:36 40.59 40.59 40.59 40.59 0.1K
14:48 40.60 40.60 40.60 40.60 0.3K
14:49 40.62 40.62 40.62 40.62 1.8K
14:51 40.61 40.61 40.61 40.61 1.6K
14:52 40.65 40.65 40.59 40.59 1.0K
14:54 40.62 40.62 40.62 40.62 0.4K
15:03 40.66 40.66 40.66 40.66 0.4K
15:05 40.66 40.66 40.66 40.66 0.1K
15:08 40.69 40.69 40.69 40.69 0.5K
15:09 40.67 40.67 40.66 40.66 2.2K
15:26 40.67 40.67 40.67 40.67 0.1K
15:27 40.67 40.67 40.67 40.67 0.2K
15:31 40.67 40.67 40.67 40.67 0.4K
15:34 40.62 40.62 40.62 40.62 0.3K
15:49 40.66 40.66 40.62 40.62 0.7K
15:50 40.64 40.68 40.64 40.67 1.7K
15:55 40.67 40.67 40.67 40.67 0.2K
15:59 40.66 40.66 40.60 40.60 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 40.54 40.55 40.24 40.55 0.0M
2025-09-25 40.62 40.82 40.45 40.60 0.1M
2025-09-24 41.08 41.50 40.73 40.93 0.1M
2025-09-23 41.22 41.41 40.99 40.99 0.0M
2025-09-22 41.14 41.83 41.14 41.47 0.0M
2025-09-19 41.49 41.57 41.33 41.33 0.1M
2025-09-18 41.53 41.97 41.37 41.51 0.0M
2025-09-17 41.62 41.88 41.51 41.70 0.0M
2025-09-16 41.42 41.61 41.39 41.54 0.1M
2025-09-15 41.29 41.50 41.26 41.32 0.0M
2025-09-12 41.38 41.57 40.91 41.20 0.0M
2025-09-11 40.97 41.33 40.97 41.19 0.0M
2025-09-10 40.72 41.15 40.71 40.89 0.1M
2025-09-09 40.40 40.97 40.38 40.54 0.0M
2025-09-08 40.29 40.75 40.13 40.34 0.1M
2025-09-05 40.13 40.55 39.98 39.98 0.0M
2025-09-04 39.27 39.68 39.27 39.52 0.0M
2025-09-03 39.42 39.81 39.42 39.66 0.0M
2025-09-02 39.07 39.59 38.97 39.58 0.0M
2025-08-29 39.78 39.85 39.56 39.70 0.0M
2025-08-28 39.47 40.07 39.47 39.85 0.0M
2025-08-27 39.36 39.91 39.32 39.63 0.0M
2025-08-26 39.97 40.22 39.70 39.82 0.1M
2025-08-25 40.22 40.30 39.88 39.93 0.1M
2025-08-22 39.58 40.35 39.58 40.01 0.1M
2025-08-21 39.59 39.68 39.32 39.35 0.0M
2025-08-20 39.32 39.61 39.21 39.31 0.0M
2025-08-19 39.52 39.95 39.27 39.36 0.0M
2025-08-18 39.80 39.97 39.70 39.70 0.0M
2025-08-15 39.55 39.75 39.26 39.34 0.0M
2025-08-14 39.27 39.57 39.18 39.37 0.0M
2025-08-13 39.79 39.88 39.64 39.66 0.0M
2025-08-12 39.01 39.58 39.01 39.36 0.1M
2025-08-11 38.90 39.12 38.77 38.87 0.0M
2025-08-08 38.92 39.23 38.80 39.09 0.0M
2025-08-07 39.09 39.16 38.91 39.03 0.0M
2025-08-06 38.68 39.10 38.63 38.88 0.0M
2025-08-05 38.79 38.82 38.55 38.60 0.0M
2025-08-04 38.48 39.26 38.37 38.38 0.0M
2025-08-01 37.98 38.11 37.76 37.94 0.0M
2025-07-31 38.47 38.52 38.09 38.13 0.0M
2025-07-30 38.57 38.75 38.32 38.48 0.1M
2025-07-29 38.96 38.96 38.75 38.75 0.0M
2025-07-28 38.44 38.79 38.44 38.65 0.0M
2025-07-25 38.80 38.98 38.70 38.89 0.0M
2025-07-24 39.10 39.30 38.03 38.90 0.0M
2025-07-23 39.23 39.47 38.94 39.23 0.0M
2025-07-22 38.71 39.03 38.71 38.87 0.1M
2025-07-21 38.82 39.06 38.80 38.91 0.0M
2025-07-18 38.77 39.20 38.55 38.64 0.0M
2025-07-17 38.70 38.91 38.37 38.70 0.0M
2025-07-16 38.50 38.80 38.25 38.56 0.0M
2025-07-15 38.63 38.71 38.29 38.33 0.0M
2025-07-14 38.26 38.39 38.10 38.13 0.0M
2025-07-11 38.26 38.26 37.85 38.00 0.0M
2025-07-10 38.08 38.31 37.81 38.13 0.0M
2025-07-09 38.37 38.37 38.01 38.08 0.0M
2025-07-08 37.93 38.24 37.85 38.12 0.0M
2025-07-07 37.98 38.12 37.62 37.87 0.0M
2025-07-03 38.29 38.72 38.29 38.44 0.0M
2025-07-02 37.95 38.40 37.90 38.19 0.1M
2025-07-01 38.21 38.37 37.30 38.09 0.1M
2025-06-30 37.86 38.16 37.74 38.06 0.0M
2025-06-27 37.81 38.00 37.59 37.65 0.0M
2025-06-26 37.74 38.00 37.74 37.92 0.0M
2025-06-25 38.44 38.44 37.51 37.68 0.0M
2025-06-24 37.41 37.79 37.31 37.63 0.0M
2025-06-23 36.58 37.24 36.54 37.21 0.0M
2025-06-20 36.72 36.91 36.56 36.60 0.0M
2025-06-18 37.02 37.20 36.88 36.88 0.0M
2025-06-17 37.21 37.26 36.87 37.05 0.0M
2025-06-16 37.56 37.66 37.40 37.40 0.0M
2025-06-13 37.22 37.29 36.83 37.04 0.0M
2025-06-12 37.54 37.77 37.51 37.59 0.0M
2025-06-11 37.48 37.64 37.39 37.52 0.0M
2025-06-10 37.06 37.39 37.06 37.39 0.0M
2025-06-09 37.01 37.49 36.98 37.16 0.0M
2025-06-06 36.83 36.89 36.63 36.89 0.0M
2025-06-05 36.87 36.94 36.65 36.65 0.0M
2025-06-04 36.47 36.69 36.43 36.55 0.0M
2025-06-03 35.98 36.21 35.92 35.93 0.1M
2025-06-02 35.76 35.99 35.76 35.99 0.0M
2025-05-30 35.71 35.77 35.52 35.60 0.0M
2025-05-29 36.07 36.19 35.91 36.09 0.0M
2025-05-28 35.91 35.96 35.82 35.87 0.1M
2025-05-27 35.94 36.06 35.87 36.02 0.0M
2025-05-23 36.05 36.13 35.89 35.92 0.0M
2025-05-22 35.80 36.10 35.69 35.86 0.0M
2025-05-21 36.14 36.21 35.84 35.84 0.0M
2025-05-20 35.89 35.99 35.72 35.99 0.0M
2025-05-19 35.70 35.99 35.70 35.97 0.0M
2025-05-16 35.56 35.86 35.56 35.71 0.0M
2025-05-15 35.55 35.79 35.55 35.78 0.0M
2025-05-14 35.82 35.94 35.60 35.82 0.0M
2025-05-13 35.31 35.72 35.30 35.50 0.0M
2025-05-12 35.59 35.59 35.27 35.46 0.0M
2025-05-09 34.88 34.91 34.64 34.82 0.0M
2025-05-08 34.59 35.10 34.48 34.48 0.0M
2025-05-07 34.60 34.75 34.39 34.52 0.0M
2025-05-06 34.85 35.13 34.80 34.91 0.2M
2025-05-05 35.16 35.30 35.14 35.14 0.0M
2025-05-02 34.78 34.97 34.69 34.96 0.0M
2025-05-01 33.88 34.05 33.86 33.96 0.0M
2025-04-30 33.53 33.94 33.53 33.88 0.0M
2025-04-29 33.87 34.03 33.77 33.95 0.0M
2025-04-28 33.55 34.02 33.55 33.61 0.0M
2025-04-25 33.54 33.69 33.37 33.68 0.0M
2025-04-24 33.44 33.76 33.44 33.76 0.0M
2025-04-23 33.40 33.64 33.16 33.35 0.0M
2025-04-22 33.02 33.18 32.82 32.94 0.0M
2025-04-21 32.58 32.89 32.22 32.51 0.0M
2025-04-17 32.52 32.94 32.52 32.59 0.0M
2025-04-16 32.63 32.67 32.16 32.39 0.1M
2025-04-15 32.87 32.87 32.50 32.71 0.0M
2025-04-14 32.51 32.86 32.51 32.56 0.1M
2025-04-11 31.80 32.39 31.62 32.29 0.0M
2025-04-10 31.75 31.75 31.00 31.36 0.0M
2025-04-09 30.08 31.95 29.77 31.83 0.1M
2025-04-08 30.77 30.94 29.52 29.79 0.1M
2025-04-07 30.16 31.41 29.90 30.46 0.4M
2025-04-04 32.03 32.35 31.31 31.59 0.2M
2025-04-03 33.47 33.56 33.29 33.32 0.0M
2025-04-02 33.84 34.28 33.81 34.01 0.0M
2025-04-01 33.66 33.98 33.61 33.87 0.0M
2025-03-31 33.43 33.89 33.43 33.68 0.0M
2025-03-28 34.14 34.28 33.82 33.91 0.0M
2025-03-27 34.38 34.61 34.36 34.54 0.0M
2025-03-26 34.50 34.52 34.27 34.37 0.0M
2025-03-25 34.59 34.63 34.46 34.57 0.0M
2025-03-24 34.64 34.79 34.64 34.76 0.0M
2025-03-21 34.51 34.66 34.43 34.54 0.0M
2025-03-20 34.61 34.95 34.58 34.76 0.0M
2025-03-19 35.17 35.19 34.95 35.07 0.0M
2025-03-18 34.99 35.26 34.91 35.06 0.0M
2025-03-17 34.63 35.40 34.42 35.11 0.0M
2025-03-14 34.41 34.65 34.38 34.60 0.0M
2025-03-13 33.93 34.08 33.75 33.94 0.1M
2025-03-12 34.20 34.20 33.90 34.14 0.0M
2025-03-11 33.87 34.10 33.72 34.00 0.0M
2025-03-10 33.69 34.04 33.53 33.75 0.0M
2025-03-07 34.56 34.56 34.19 34.44 0.0M
2025-03-06 34.63 34.63 34.26 34.40 0.0M
2025-03-05 34.14 34.64 34.14 34.55 0.0M
2025-03-04 33.55 33.91 33.29 33.66 0.0M
2025-03-03 33.76 33.78 33.20 33.32 0.0M
2025-02-28 33.44 33.58 33.35 33.58 0.0M
2025-02-27 34.25 34.39 34.12 34.13 0.0M
2025-02-26 34.84 34.98 34.61 34.74 0.0M
2025-02-25 34.96 34.96 34.37 34.40 0.0M
2025-02-24 34.75 34.75 34.40 34.49 0.0M
2025-02-21 35.14 35.22 34.80 34.87 0.0M
2025-02-20 34.96 34.98 34.82 34.98 0.0M
2025-02-19 34.64 34.72 34.57 34.67 0.0M
2025-02-18 34.85 34.85 34.55 34.75 0.0M
2025-02-14 34.56 34.56 34.42 34.56 0.0M
2025-02-13 34.08 34.39 33.97 34.39 0.0M
2025-02-12 33.92 34.25 33.89 34.16 0.0M
2025-02-11 33.85 34.06 33.85 33.97 0.0M
2025-02-10 34.12 34.15 34.02 34.15 0.0M
2025-02-07 34.05 34.15 33.75 33.82 0.0M
2025-02-06 33.70 33.85 33.67 33.84 0.1M
2025-02-05 33.54 33.72 33.51 33.62 0.0M
2025-02-04 33.59 33.73 33.59 33.67 0.0M
2025-02-03 32.81 33.27 32.81 33.15 0.1M
2025-01-31 33.66 33.73 33.25 33.36 0.0M
2025-01-30 33.43 33.81 33.43 33.68 0.0M
2025-01-29 33.33 33.43 33.15 33.24 0.0M
2025-01-28 33.11 33.30 32.87 33.24 0.0M
2025-01-27 33.10 33.20 32.99 33.02 0.1M
2025-01-24 33.55 33.65 33.53 33.63 0.0M
2025-01-23 33.36 33.53 33.31 33.42 0.1M
2025-01-22 33.69 33.69 33.25 33.39 0.1M
2025-01-21 33.29 33.42 33.19 33.34 0.1M
2025-01-17 32.89 33.18 32.89 33.08 0.0M
2025-01-16 32.99 32.99 32.76 32.78 0.1M
2025-01-15 32.70 32.83 32.63 32.77 0.2M
2025-01-14 32.42 32.48 32.34 32.45 0.1M
2025-01-13 32.04 32.20 31.94 32.08 0.1M
2025-01-10 33.01 33.01 32.27 32.30 0.0M
2025-01-08 32.93 33.03 32.89 32.99 0.0M
2025-01-07 33.58 33.58 33.15 33.16 0.0M
2025-01-06 33.57 33.57 33.25 33.28 0.0M
2025-01-03 33.10 33.23 33.00 33.18 0.0M
2025-01-02 33.05 33.16 32.90 33.01 0.0M