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%
DFIS — Dimensional International Small Cap ETF
Cboe BZXDimensional International Small Cap ETF
$36.20
+0.38(+1.06%)
- O
- 35.96
- H
- 36.25
- L
- 35.96
- V
- 666.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.20
Period Return+36.91%
Period High$38.05
Period Low$26.33
Avg Daily Volume611.2K
Total Trading Days365
DFIS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.96 | $36.25 | $35.96 | $36.20 | +$0.38 | +1.06% | 666,406 | $36.12 | $35.96 $36.25 |
| Oct 1, 2026 | $36.06 | $36.11 | $35.74 | $35.82 | $-0.41 | -1.13% | 511,734 | $35.86 | $35.74 $36.11 |
| Sep 30, 2026 | $36.54 | $36.55 | $36.21 | $36.23 | $-0.08 | -0.21% | 454,315 | $36.37 | $36.21 $36.55 |
| Sep 29, 2026 | $36.24 | $36.42 | $36.09 | $36.31 | $-0.22 | -0.59% | 609,087 | $36.26 | $36.09 $36.42 |
| Sep 28, 2026 | $36.40 | $36.70 | $36.37 | $36.52 | $-0.23 | -0.63% | 595,888 | $36.51 | $36.37 $36.70 |
| Sep 25, 2026 | $36.77 | $36.78 | $36.49 | $36.75 | +$0.34 | +0.93% | 562,304 | $36.68 | $36.49 $36.78 |
| Sep 24, 2026 | $36.39 | $36.56 | $36.21 | $36.41 | $-0.19 | -0.52% | 586,712 | $36.44 | $36.21 $36.56 |
| Sep 23, 2026 | $36.88 | $36.88 | $36.49 | $36.60 | $-0.62 | -1.67% | 481,943 | $36.65 | $36.49 $36.88 |
| Sep 22, 2026 | $37.28 | $37.32 | $37.03 | $37.22 | +$0.15 | +0.40% | 724,740 | $37.19 | $37.03 $37.32 |
| Sep 21, 2026 | $37.04 | $37.28 | $36.96 | $37.07 | +$0.26 | +0.71% | 570,671 | $37.05 | $36.96 $37.28 |
| Sep 18, 2026 | $36.83 | $36.98 | $36.70 | $36.81 | $-0.19 | -0.51% | 431,920 | $36.80 | $36.70 $36.98 |
| Sep 17, 2026 | $37.08 | $37.23 | $37.00 | $37.00 | +$0.30 | +0.82% | 642,547 | $37.09 | $37.00 $37.23 |
| Sep 16, 2026 | $36.93 | $37.09 | $36.48 | $36.70 | $-0.04 | -0.11% | 625,442 | $36.88 | $36.48 $37.09 |
| Sep 15, 2026 | $36.84 | $36.84 | $36.57 | $36.74 | +$0.00 | +0.00% | 461,980 | $36.68 | $36.57 $36.84 |
| Sep 14, 2026 | $36.67 | $36.95 | $36.63 | $36.74 | $-0.38 | -1.02% | 572,512 | $36.79 | $36.63 $36.95 |
| Sep 11, 2026 | $37.10 | $37.20 | $37.03 | $37.12 | +$0.25 | +0.68% | 400,378 | $37.12 | $37.03 $37.20 |
| Sep 10, 2026 | $36.89 | $37.10 | $36.79 | $36.87 | $-0.37 | -0.99% | 403,284 | $36.91 | $36.79 $37.10 |
| Sep 9, 2026 | $37.60 | $37.60 | $37.21 | $37.24 | $-0.29 | -0.77% | 547,339 | $37.32 | $37.21 $37.60 |
| Sep 8, 2026 | $37.71 | $37.71 | $37.47 | $37.53 | $-0.14 | -0.37% | 453,601 | $37.59 | $37.47 $37.71 |
| Sep 4, 2026 | $37.52 | $37.77 | $37.52 | $37.67 | +$0.05 | +0.13% | 377,915 | $37.67 | $37.52 $37.77 |
| Sep 3, 2026 | $37.62 | $37.71 | $37.42 | $37.62 | +$0.48 | +1.29% | 415,225 | $37.61 | $37.42 $37.71 |
| Sep 2, 2026 | $36.90 | $37.21 | $36.90 | $37.14 | +$0.06 | +0.16% | 350,485 | $37.12 | $36.90 $37.21 |
| Sep 1, 2026 | $37.36 | $37.40 | $37.01 | $37.08 | $-0.45 | -1.20% | 420,552 | $37.18 | $37.01 $37.40 |
| Aug 31, 2026 | $37.74 | $37.74 | $37.45 | $37.53 | $-0.09 | -0.24% | 316,405 | $37.54 | $37.45 $37.74 |
| Aug 28, 2026 | $38.01 | $38.05 | $37.52 | $37.62 | $-0.25 | -0.66% | 382,832 | $37.69 | $37.52 $38.05 |
| Aug 27, 2026 | $37.84 | $37.88 | $37.67 | $37.87 | +$0.19 | +0.50% | 318,845 | $37.80 | $37.67 $37.88 |
| Aug 26, 2026 | $37.79 | $37.87 | $37.64 | $37.68 | $-0.12 | -0.30% | 365,230 | $37.72 | $37.64 $37.87 |
| Aug 25, 2026 | $37.63 | $37.82 | $37.63 | $37.80 | +$0.35 | +0.92% | 343,579 | $37.74 | $37.63 $37.82 |
| Aug 24, 2026 | $37.47 | $37.56 | $37.38 | $37.45 | $-0.10 | -0.25% | 447,891 | $37.46 | $37.38 $37.56 |
| Aug 21, 2026 | $37.10 | $37.62 | $37.10 | $37.55 | +$0.27 | +0.71% | 394,098 | $37.55 | $37.10 $37.62 |