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%
DFSU — Dimensional US Sustainability Core 1 ETF
NYSE ArcaDimensional US Sustainability Core 1 ETF
$47.59
+0.34(+0.72%)
- O
- 47.76
- H
- 47.82
- L
- 47.51
- V
- 66.88K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.59
Period Return+41.3%
Period High$49.21
Period Low$33.25
Avg Daily Volume101.6K
Total Trading Days365
DFSU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.76 | $47.82 | $47.51 | $47.59 | +$0.34 | +0.72% | 66,885 | $47.64 | $47.51 $47.82 |
| Oct 1, 2026 | $47.31 | $47.35 | $46.95 | $47.25 | +$0.08 | +0.17% | 122,096 | $47.22 | $46.95 $47.35 |
| Sep 30, 2026 | $47.50 | $47.58 | $47.13 | $47.17 | $-0.19 | -0.40% | 145,067 | $47.39 | $47.13 $47.58 |
| Sep 29, 2026 | $47.56 | $47.56 | $47.21 | $47.36 | $-0.17 | -0.36% | 89,548 | $47.32 | $47.21 $47.56 |
| Sep 28, 2026 | $47.61 | $47.75 | $47.47 | $47.53 | $-0.34 | -0.71% | 121,405 | $47.54 | $47.47 $47.75 |
| Sep 25, 2026 | $47.68 | $47.92 | $47.57 | $47.87 | +$0.23 | +0.48% | 130,424 | $47.80 | $47.57 $47.92 |
| Sep 24, 2026 | $47.53 | $47.70 | $47.38 | $47.64 | $-0.04 | -0.08% | 104,268 | $47.57 | $47.38 $47.70 |
| Sep 23, 2026 | $47.99 | $48.05 | $47.64 | $47.68 | $-0.38 | -0.79% | 118,986 | $47.75 | $47.64 $48.05 |
| Sep 22, 2026 | $48.18 | $48.18 | $48.00 | $48.06 | $-0.10 | -0.21% | 109,576 | $48.08 | $48.00 $48.18 |
| Sep 21, 2026 | $47.79 | $48.29 | $47.79 | $48.16 | +$0.66 | +1.39% | 46,640 | $48.16 | $47.79 $48.29 |
| Sep 18, 2026 | $47.61 | $47.62 | $47.37 | $47.50 | $-0.10 | -0.21% | 92,001 | $47.46 | $47.37 $47.62 |
| Sep 17, 2026 | $47.74 | $47.74 | $47.50 | $47.60 | +$0.44 | +0.93% | 111,759 | $47.62 | $47.50 $47.74 |
| Sep 16, 2026 | $47.54 | $47.65 | $46.89 | $47.16 | $-0.26 | -0.55% | 82,708 | $47.34 | $46.89 $47.65 |
| Sep 15, 2026 | $47.51 | $47.55 | $47.32 | $47.42 | $-0.24 | -0.50% | 114,275 | $47.41 | $47.32 $47.55 |
| Sep 14, 2026 | $47.53 | $47.81 | $47.48 | $47.66 | $-0.13 | -0.27% | 332,175 | $47.66 | $47.48 $47.81 |
| Sep 11, 2026 | $47.88 | $47.90 | $47.78 | $47.79 | +$0.39 | +0.82% | 56,913 | $47.83 | $47.78 $47.90 |
| Sep 10, 2026 | $47.50 | $47.54 | $47.30 | $47.40 | $-0.25 | -0.52% | 128,229 | $47.39 | $47.30 $47.54 |
| Sep 9, 2026 | $47.81 | $47.81 | $47.59 | $47.65 | $-0.29 | -0.61% | 83,163 | $47.68 | $47.59 $47.81 |
| Sep 8, 2026 | $48.31 | $48.31 | $47.94 | $47.94 | $-0.48 | -0.99% | 52,412 | $48.08 | $47.94 $48.31 |
| Sep 4, 2026 | $48.44 | $48.50 | $48.34 | $48.42 | $-0.19 | -0.39% | 74,887 | $48.43 | $48.34 $48.50 |
| Sep 3, 2026 | $48.28 | $48.65 | $48.28 | $48.61 | +$0.52 | +1.08% | 80,988 | $48.57 | $48.28 $48.65 |
| Sep 2, 2026 | $47.96 | $48.20 | $47.96 | $48.09 | +$0.35 | +0.73% | 70,498 | $48.12 | $47.96 $48.20 |
| Sep 1, 2026 | $47.83 | $48.03 | $47.68 | $47.74 | $-0.43 | -0.89% | 120,039 | $47.81 | $47.68 $48.03 |
| Aug 31, 2026 | $48.16 | $48.17 | $48.02 | $48.17 | $-0.24 | -0.49% | 174,310 | $48.13 | $48.02 $48.17 |
| Aug 28, 2026 | $48.71 | $48.73 | $48.34 | $48.41 | $-0.16 | -0.33% | 105,570 | $48.43 | $48.34 $48.73 |
| Aug 27, 2026 | $48.40 | $48.64 | $48.40 | $48.57 | +$0.25 | +0.52% | 60,573 | $48.55 | $48.40 $48.64 |
| Aug 26, 2026 | $48.31 | $48.39 | $48.24 | $48.32 | +$0.03 | +0.06% | 66,078 | $48.31 | $48.24 $48.39 |
| Aug 25, 2026 | $48.27 | $48.30 | $48.07 | $48.29 | +$0.09 | +0.19% | 66,800 | $48.23 | $48.07 $48.30 |
| Aug 24, 2026 | $48.33 | $48.33 | $48.12 | $48.20 | +$0.00 | +0.00% | 28,230 | $48.21 | $48.12 $48.33 |
| Aug 21, 2026 | $48.17 | $48.30 | $48.08 | $48.20 | +$0.25 | +0.52% | 146,988 | $48.24 | $48.08 $48.30 |