Dimensional ETF Trust Dimensional Emerging Markets Sustainability Core 1 ETF AMEX:DFSE Historical Prices

Below are the 334 trading days of historical prices for DFSE.

# Exchange Symbol Date Open High Low Close
334 AMEX DFSE Mon, Mar 4, 2024 32.02 32.02 31.84 31.84
333 AMEX DFSE Fri, Mar 1, 2024 31.81 32.01 31.78 31.98
332 AMEX DFSE Thu, Feb 29, 2024 31.68 31.68 31.50 31.57
331 AMEX DFSE Wed, Feb 28, 2024 31.34 31.46 31.34 31.45
330 AMEX DFSE Tue, Feb 27, 2024 31.80 31.80 31.75 31.79
329 AMEX DFSE Mon, Feb 26, 2024 31.74 31.74 31.64 31.68
328 AMEX DFSE Fri, Feb 23, 2024 31.80 31.87 31.73 31.86
327 AMEX DFSE Thu, Feb 22, 2024 31.81 31.87 31.72 31.77
326 AMEX DFSE Wed, Feb 21, 2024 31.56 31.56 31.44 31.56
325 AMEX DFSE Tue, Feb 20, 2024 31.54 31.54 31.43 31.48
324 AMEX DFSE Fri, Feb 16, 2024 31.41 31.55 31.41 31.49
323 AMEX DFSE Thu, Feb 15, 2024 31.18 31.25 31.13 31.21
322 AMEX DFSE Wed, Feb 14, 2024 30.97 31.15 30.94 31.07
321 AMEX DFSE Tue, Feb 13, 2024 30.91 30.92 30.55 30.60
320 AMEX DFSE Mon, Feb 12, 2024 31.02 31.40 31.02 31.23
319 AMEX DFSE Fri, Feb 9, 2024 31.01 31.11 30.91 31.06
318 AMEX DFSE Thu, Feb 8, 2024 31.06 31.10 30.92 30.93
317 AMEX DFSE Wed, Feb 7, 2024 31.15 31.22 31.02 31.06
316 AMEX DFSE Tue, Feb 6, 2024 30.85 31.10 30.85 31.06
315 AMEX DFSE Mon, Feb 5, 2024 30.28 30.46 30.25 30.38
314 AMEX DFSE Fri, Feb 2, 2024 30.39 30.43 30.31 30.38
313 AMEX DFSE Thu, Feb 1, 2024 30.34 30.55 30.25 30.53
312 AMEX DFSE Wed, Jan 31, 2024 30.36 30.50 30.21 30.23
311 AMEX DFSE Tue, Jan 30, 2024 30.29 30.33 30.18 30.32
310 AMEX DFSE Mon, Jan 29, 2024 30.60 30.60 30.37 30.52
309 AMEX DFSE Fri, Jan 26, 2024 30.53 30.58 30.46 30.55
308 AMEX DFSE Thu, Jan 25, 2024 30.64 30.64 30.47 30.55
307 AMEX DFSE Wed, Jan 24, 2024 30.59 30.62 30.45 30.51
306 AMEX DFSE Tue, Jan 23, 2024 30.06 30.17 30.00 30.15
305 AMEX DFSE Mon, Jan 22, 2024 29.94 30.00 29.90 29.91
304 AMEX DFSE Fri, Jan 19, 2024 30.03 30.22 29.91 30.21
303 AMEX DFSE Thu, Jan 18, 2024 29.84 30.14 29.83 29.93
302 AMEX DFSE Wed, Jan 17, 2024 29.66 29.76 29.57 29.67
301 AMEX DFSE Tue, Jan 16, 2024 30.49 30.49 30.12 30.21
300 AMEX DFSE Fri, Jan 12, 2024 30.99 30.99 30.82 30.88
299 AMEX DFSE Thu, Jan 11, 2024 30.76 30.79 30.55 30.72
298 AMEX DFSE Wed, Jan 10, 2024 30.63 30.66 30.55 30.60
297 AMEX DFSE Tue, Jan 9, 2024 30.69 30.69 30.60 30.69
296 AMEX DFSE Mon, Jan 8, 2024 30.78 31.04 30.78 31.02
295 AMEX DFSE Fri, Jan 5, 2024 31.10 31.14 30.93 30.98
294 AMEX DFSE Thu, Jan 4, 2024 30.96 31.00 30.90 30.91
293 AMEX DFSE Wed, Jan 3, 2024 30.86 31.11 30.86 31.02
292 AMEX DFSE Tue, Jan 2, 2024 31.29 31.33 31.10 31.18
291 AMEX DFSE Fri, Dec 29, 2023 31.90 31.90 31.58 31.63
290 AMEX DFSE Thu, Dec 28, 2023 31.54 31.66 31.50 31.55
289 AMEX DFSE Wed, Dec 27, 2023 31.24 31.34 31.22 31.28
288 AMEX DFSE Tue, Dec 26, 2023 31.18 31.23 31.10 31.13
287 AMEX DFSE Fri, Dec 22, 2023 30.94 30.98 30.86 30.95
286 AMEX DFSE Thu, Dec 21, 2023 30.95 31.00 30.81 31.00
285 AMEX DFSE Wed, Dec 20, 2023 30.80 30.84 30.38 30.38
284 AMEX DFSE Tue, Dec 19, 2023 30.89 31.10 30.85 30.99
283 AMEX DFSE Mon, Dec 18, 2023 30.93 32.86 30.83 30.76
282 AMEX DFSE Fri, Dec 15, 2023 31.06 31.11 30.89 30.89
281 AMEX DFSE Thu, Dec 14, 2023 30.87 31.18 30.87 31.15
280 AMEX DFSE Wed, Dec 13, 2023 30.30 30.77 30.18 30.73
279 AMEX DFSE Tue, Dec 12, 2023 30.27 30.44 30.24 30.42
278 AMEX DFSE Mon, Dec 11, 2023 30.33 30.44 30.24 30.44
277 AMEX DFSE Fri, Dec 8, 2023 30.24 30.34 30.18 30.21
276 AMEX DFSE Thu, Dec 7, 2023 30.39 30.43 30.26 30.38
275 AMEX DFSE Wed, Dec 6, 2023 30.44 30.44 30.25 30.30
274 AMEX DFSE Tue, Dec 5, 2023 30.19 30.29 30.17 30.29
273 AMEX DFSE Mon, Dec 4, 2023 30.54 30.54 30.32 30.36
272 AMEX DFSE Fri, Dec 1, 2023 30.54 30.78 30.42 30.78
271 AMEX DFSE Thu, Nov 30, 2023 30.58 30.67 30.54 30.67
270 AMEX DFSE Wed, Nov 29, 2023 30.67 30.73 30.53 30.58
269 AMEX DFSE Tue, Nov 28, 2023 30.60 30.79 30.60 30.74
268 AMEX DFSE Mon, Nov 27, 2023 30.37 30.49 30.37 30.47
267 AMEX DFSE Fri, Nov 24, 2023 30.53 30.54 30.47 30.49
266 AMEX DFSE Wed, Nov 22, 2023 30.56 30.56 30.40 30.44
265 AMEX DFSE Tue, Nov 21, 2023 30.65 30.65 30.50 30.58
264 AMEX DFSE Mon, Nov 20, 2023 30.52 30.80 30.52 30.72
263 AMEX DFSE Fri, Nov 17, 2023 30.33 30.42 30.32 30.32
262 AMEX DFSE Thu, Nov 16, 2023 30.18 30.36 30.18 30.27
261 AMEX DFSE Wed, Nov 15, 2023 30.47 30.60 30.42 30.52
260 AMEX DFSE Tue, Nov 14, 2023 30.10 30.32 30.00 30.32
259 AMEX DFSE Mon, Nov 13, 2023 29.46 29.65 29.44 29.56
258 AMEX DFSE Fri, Nov 10, 2023 29.43 29.62 29.38 29.62
257 AMEX DFSE Thu, Nov 9, 2023 29.66 29.68 29.34 29.34
256 AMEX DFSE Wed, Nov 8, 2023 29.67 29.78 29.60 29.70
255 AMEX DFSE Tue, Nov 7, 2023 29.69 29.85 29.69 29.84
254 AMEX DFSE Mon, Nov 6, 2023 29.98 29.98 29.81 29.88
253 AMEX DFSE Fri, Nov 3, 2023 29.31 29.66 29.31 29.62
252 AMEX DFSE Thu, Nov 2, 2023 28.95 29.10 28.94 29.10
251 AMEX DFSE Wed, Nov 1, 2023 28.35 28.61 28.35 28.56
250 AMEX DFSE Tue, Oct 31, 2023 28.27 28.31 28.07 28.25
249 AMEX DFSE Mon, Oct 30, 2023 28.60 28.66 28.45 28.55
248 AMEX DFSE Fri, Oct 27, 2023 28.37 28.37 28.09 28.17
247 AMEX DFSE Thu, Oct 26, 2023 28.22 28.29 28.10 28.24
246 AMEX DFSE Wed, Oct 25, 2023 28.52 28.54 28.34 28.41
245 AMEX DFSE Tue, Oct 24, 2023 28.64 28.77 28.63 28.76
244 AMEX DFSE Mon, Oct 23, 2023 28.12 28.45 28.12 28.39
243 AMEX DFSE Fri, Oct 20, 2023 28.50 28.50 28.37 28.44
242 AMEX DFSE Thu, Oct 19, 2023 28.85 28.93 28.77 28.77
241 AMEX DFSE Wed, Oct 18, 2023 29.08 29.08 28.83 28.91
240 AMEX DFSE Tue, Oct 17, 2023 29.30 29.51 29.20 29.37
239 AMEX DFSE Mon, Oct 16, 2023 29.30 29.54 29.30 29.52
238 AMEX DFSE Fri, Oct 13, 2023 29.52 29.52 29.23 29.30
237 AMEX DFSE Thu, Oct 12, 2023 29.65 29.66 29.33 29.45
236 AMEX DFSE Wed, Oct 11, 2023 29.78 29.80 29.58 29.70
235 AMEX DFSE Tue, Oct 10, 2023 29.46 29.60 29.38 29.59
234 AMEX DFSE Mon, Oct 9, 2023 29.02 29.23 28.93 29.23
233 AMEX DFSE Fri, Oct 6, 2023 29.03 29.47 29.00 29.42
232 AMEX DFSE Thu, Oct 5, 2023 28.94 29.02 28.82 28.94
231 AMEX DFSE Wed, Oct 4, 2023 28.86 29.00 28.83 28.90
230 AMEX DFSE Tue, Oct 3, 2023 29.10 29.14 28.94 28.94
229 AMEX DFSE Mon, Oct 2, 2023 29.32 29.39 29.24 29.31
228 AMEX DFSE Fri, Sep 29, 2023 29.69 29.70 29.39 29.39
227 AMEX DFSE Thu, Sep 28, 2023 29.23 29.50 29.23 29.45
226 AMEX DFSE Wed, Sep 27, 2023 29.40 29.40 29.17 29.29
225 AMEX DFSE Tue, Sep 26, 2023 29.36 29.36 29.22 29.31
224 AMEX DFSE Mon, Sep 25, 2023 29.60 29.73 29.58 29.73
223 AMEX DFSE Fri, Sep 22, 2023 29.85 29.89 29.72 29.72
222 AMEX DFSE Thu, Sep 21, 2023 29.45 29.55 29.37 29.48
221 AMEX DFSE Wed, Sep 20, 2023 30.02 30.19 29.91 29.97
220 AMEX DFSE Tue, Sep 19, 2023 30.10 30.10 29.98 30.04
219 AMEX DFSE Mon, Sep 18, 2023 30.40 30.58 30.40 30.15
218 AMEX DFSE Fri, Sep 15, 2023 30.72 30.72 30.51 30.63
217 AMEX DFSE Thu, Sep 14, 2023 30.56 30.77 30.56 30.63
216 AMEX DFSE Wed, Sep 13, 2023 30.97 30.97 30.40 30.42
215 AMEX DFSE Tue, Sep 12, 2023 30.44 30.52 30.38 30.41
214 AMEX DFSE Mon, Sep 11, 2023 30.60 30.76 30.53 30.72
213 AMEX DFSE Fri, Sep 8, 2023 30.38 30.43 30.26 30.27
212 AMEX DFSE Thu, Sep 7, 2023 30.27 30.33 30.16 30.18
211 AMEX DFSE Wed, Sep 6, 2023 30.69 30.78 30.49 30.49
210 AMEX DFSE Tue, Sep 5, 2023 30.66 30.75 30.62 30.72
209 AMEX DFSE Fri, Sep 1, 2023 30.95 31.17 30.78 30.88
208 AMEX DFSE Thu, Aug 31, 2023 30.60 30.78 30.55 30.55
207 AMEX DFSE Wed, Aug 30, 2023 30.78 31.04 30.78 30.90
206 AMEX DFSE Tue, Aug 29, 2023 30.58 31.05 30.58 30.93
205 AMEX DFSE Mon, Aug 28, 2023 30.48 30.71 30.43 30.47
204 AMEX DFSE Fri, Aug 25, 2023 30.27 30.39 30.18 30.18
203 AMEX DFSE Thu, Aug 24, 2023 30.43 30.45 30.23 30.31
202 AMEX DFSE Wed, Aug 23, 2023 30.14 30.41 30.14 30.34
201 AMEX DFSE Tue, Aug 22, 2023 30.08 30.34 29.90 29.96
200 AMEX DFSE Mon, Aug 21, 2023 29.92 30.10 29.81 30.08
199 AMEX DFSE Fri, Aug 18, 2023 29.80 29.99 29.69 29.81
198 AMEX DFSE Thu, Aug 17, 2023 30.27 30.27 30.02 30.03
197 AMEX DFSE Wed, Aug 16, 2023 30.09 30.31 29.92 30.05
196 AMEX DFSE Tue, Aug 15, 2023 30.24 30.33 30.13 30.14
195 AMEX DFSE Mon, Aug 14, 2023 30.41 30.64 30.34 30.52
194 AMEX DFSE Fri, Aug 11, 2023 30.66 30.71 30.51 30.51
193 AMEX DFSE Thu, Aug 10, 2023 31.28 31.31 30.90 30.90
192 AMEX DFSE Wed, Aug 9, 2023 30.91 31.07 30.89 30.96
191 AMEX DFSE Tue, Aug 8, 2023 30.77 30.98 30.77 30.95
190 AMEX DFSE Mon, Aug 7, 2023 31.27 31.31 31.22 31.28
189 AMEX DFSE Fri, Aug 4, 2023 31.46 31.60 31.35 31.37
188 AMEX DFSE Thu, Aug 3, 2023 31.29 31.38 31.26 31.33
187 AMEX DFSE Wed, Aug 2, 2023 31.53 31.53 31.15 31.22
186 AMEX DFSE Tue, Aug 1, 2023 32.07 32.11 31.91 31.97
185 AMEX DFSE Mon, Jul 31, 2023 32.24 32.39 32.24 32.34
184 AMEX DFSE Fri, Jul 28, 2023 32.30 32.35 32.23 32.33
183 AMEX DFSE Thu, Jul 27, 2023 31.99 31.99 31.50 31.50
182 AMEX DFSE Wed, Jul 26, 2023 31.82 31.92 31.73 31.84
181 AMEX DFSE Tue, Jul 25, 2023 31.83 31.94 31.77 31.77
180 AMEX DFSE Mon, Jul 24, 2023 31.38 31.66 31.27 31.60
179 AMEX DFSE Fri, Jul 21, 2023 31.40 31.40 31.12 31.21
178 AMEX DFSE Thu, Jul 20, 2023 31.28 31.28 31.11 31.18
177 AMEX DFSE Wed, Jul 19, 2023 31.45 31.45 31.32 31.37
176 AMEX DFSE Tue, Jul 18, 2023 31.42 31.55 31.24 31.49
175 AMEX DFSE Mon, Jul 17, 2023 31.83 31.83 31.49 31.65
174 AMEX DFSE Fri, Jul 14, 2023 31.58 31.65 31.51 31.56
173 AMEX DFSE Thu, Jul 13, 2023 31.43 31.71 31.43 31.65
172 AMEX DFSE Wed, Jul 12, 2023 31.20 31.36 31.12 31.32
171 AMEX DFSE Tue, Jul 11, 2023 30.60 30.76 30.60 30.74
170 AMEX DFSE Mon, Jul 10, 2023 30.30 30.51 30.30 30.41
169 AMEX DFSE Fri, Jul 7, 2023 30.33 30.59 30.33 30.46
168 AMEX DFSE Thu, Jul 6, 2023 30.26 30.26 30.07 30.08
167 AMEX DFSE Wed, Jul 5, 2023 30.66 30.84 30.51 30.65
166 AMEX DFSE Mon, Jul 3, 2023 30.73 31.02 30.35 30.82
165 AMEX DFSE Fri, Jun 30, 2023 30.11 30.52 30.11 30.44
164 AMEX DFSE Thu, Jun 29, 2023 30.17 30.25 30.12 30.20
163 AMEX DFSE Wed, Jun 28, 2023 30.25 30.37 30.17 30.32
162 AMEX DFSE Tue, Jun 27, 2023 30.37 30.50 30.31 30.43
161 AMEX DFSE Mon, Jun 26, 2023 30.24 30.29 30.16 30.21
160 AMEX DFSE Fri, Jun 23, 2023 30.10 30.11 30.00 30.04
159 AMEX DFSE Thu, Jun 22, 2023 30.40 30.51 30.39 30.47
158 AMEX DFSE Wed, Jun 21, 2023 30.62 30.67 30.53 30.61
157 AMEX DFSE Tue, Jun 20, 2023 31.10 31.15 30.82 30.71
156 AMEX DFSE Fri, Jun 16, 2023 31.53 31.53 31.20 31.41
155 AMEX DFSE Thu, Jun 15, 2023 31.36 31.57 31.24 31.53
154 AMEX DFSE Wed, Jun 14, 2023 31.03 31.25 31.00 31.12
153 AMEX DFSE Tue, Jun 13, 2023 31.14 31.14 30.93 30.98
152 AMEX DFSE Mon, Jun 12, 2023 30.77 30.77 30.66 30.71
151 AMEX DFSE Fri, Jun 9, 2023 30.64 30.87 30.64 30.75
150 AMEX DFSE Thu, Jun 8, 2023 30.42 30.64 30.42 30.59
149 AMEX DFSE Wed, Jun 7, 2023 30.52 30.63 30.28 30.32
148 AMEX DFSE Tue, Jun 6, 2023 30.16 30.49 30.09 30.43
147 AMEX DFSE Mon, Jun 5, 2023 30.20 30.33 30.06 30.23
146 AMEX DFSE Fri, Jun 2, 2023 30.24 30.25 30.14 30.23
145 AMEX DFSE Thu, Jun 1, 2023 29.83 29.83 29.41 29.78
144 AMEX DFSE Wed, May 31, 2023 29.21 29.38 29.06 29.29
143 AMEX DFSE Tue, May 30, 2023 29.68 29.68 29.30 29.36
142 AMEX DFSE Fri, May 26, 2023 29.46 29.68 29.46 29.61
141 AMEX DFSE Thu, May 25, 2023 29.30 29.30 29.07 29.16
140 AMEX DFSE Wed, May 24, 2023 29.42 29.42 29.14 29.23
139 AMEX DFSE Tue, May 23, 2023 29.58 29.61 29.34 29.40
138 AMEX DFSE Mon, May 22, 2023 29.87 29.87 29.76 29.76
137 AMEX DFSE Fri, May 19, 2023 29.63 29.63 29.47 29.52
136 AMEX DFSE Thu, May 18, 2023 29.47 29.53 29.40 29.48
135 AMEX DFSE Wed, May 17, 2023 29.50 29.72 29.15 29.67
134 AMEX DFSE Tue, May 16, 2023 29.49 29.59 29.39 29.47
133 AMEX DFSE Mon, May 15, 2023 29.49 29.69 29.31 29.65
132 AMEX DFSE Fri, May 12, 2023 29.40 29.40 29.12 29.14
131 AMEX DFSE Thu, May 11, 2023 29.44 29.47 29.32 29.46
130 AMEX DFSE Wed, May 10, 2023 29.72 29.72 29.48 29.66
129 AMEX DFSE Tue, May 9, 2023 29.73 29.75 29.61 29.63
128 AMEX DFSE Mon, May 8, 2023 29.88 29.95 29.81 29.94
127 AMEX DFSE Fri, May 5, 2023 29.73 29.94 29.71 29.86
126 AMEX DFSE Thu, May 4, 2023 29.54 29.62 29.50 29.52
125 AMEX DFSE Wed, May 3, 2023 29.37 29.43 29.26 29.26
124 AMEX DFSE Tue, May 2, 2023 29.36 29.43 29.21 29.43
123 AMEX DFSE Mon, May 1, 2023 29.54 29.67 29.45 29.55
122 AMEX DFSE Fri, Apr 28, 2023 29.50 29.69 29.45 29.63
121 AMEX DFSE Thu, Apr 27, 2023 29.31 29.54 29.29 29.53
120 AMEX DFSE Wed, Apr 26, 2023 29.13 29.13 28.98 28.99
119 AMEX DFSE Tue, Apr 25, 2023 29.00 29.03 28.79 28.90
118 AMEX DFSE Mon, Apr 24, 2023 29.40 29.43 29.34 29.43
117 AMEX DFSE Fri, Apr 21, 2023 29.44 29.57 29.38 29.41
116 AMEX DFSE Thu, Apr 20, 2023 29.82 29.93 29.71 29.71
115 AMEX DFSE Wed, Apr 19, 2023 29.97 29.97 29.80 29.84
114 AMEX DFSE Tue, Apr 18, 2023 30.20 30.27 30.08 30.25
113 AMEX DFSE Mon, Apr 17, 2023 30.31 30.31 30.11 30.16
112 AMEX DFSE Fri, Apr 14, 2023 30.16 30.23 30.00 30.05
111 AMEX DFSE Thu, Apr 13, 2023 30.02 30.39 30.02 30.12
110 AMEX DFSE Wed, Apr 12, 2023 30.15 30.22 29.76 29.76
109 AMEX DFSE Tue, Apr 11, 2023 30.03 30.22 29.98 29.98
108 AMEX DFSE Mon, Apr 10, 2023 29.63 29.86 29.63 29.76
107 AMEX DFSE Thu, Apr 6, 2023 29.54 29.97 29.54 29.62
106 AMEX DFSE Wed, Apr 5, 2023 29.86 29.86 29.48 29.55
105 AMEX DFSE Tue, Apr 4, 2023 29.82 29.85 29.68 29.78
104 AMEX DFSE Mon, Apr 3, 2023 29.52 29.86 29.52 29.78
103 AMEX DFSE Fri, Mar 31, 2023 29.92 29.92 29.64 29.89
102 AMEX DFSE Thu, Mar 30, 2023 29.74 29.86 29.68 29.86
101 AMEX DFSE Wed, Mar 29, 2023 29.44 29.54 29.39 29.41
100 AMEX DFSE Tue, Mar 28, 2023 29.44 29.58 29.24 29.58
99 AMEX DFSE Mon, Mar 27, 2023 29.06 29.21 29.00 29.09
98 AMEX DFSE Fri, Mar 24, 2023 29.07 29.87 29.07 29.34
97 AMEX DFSE Thu, Mar 23, 2023 29.37 29.61 29.16 29.24
96 AMEX DFSE Wed, Mar 22, 2023 28.95 29.26 28.91 28.91
95 AMEX DFSE Tue, Mar 21, 2023 28.94 29.01 28.66 28.86
94 AMEX DFSE Mon, Mar 20, 2023 28.60 28.64 28.50 28.52
93 AMEX DFSE Fri, Mar 17, 2023 28.79 28.79 28.41 28.45
92 AMEX DFSE Thu, Mar 16, 2023 28.33 28.68 28.16 28.59
91 AMEX DFSE Wed, Mar 15, 2023 28.25 28.57 27.98 28.21
90 AMEX DFSE Tue, Mar 14, 2023 29.08 29.08 28.53 28.65
89 AMEX DFSE Mon, Mar 13, 2023 28.40 28.83 28.40 28.67
88 AMEX DFSE Fri, Mar 10, 2023 28.79 29.08 28.62 28.62
87 AMEX DFSE Thu, Mar 9, 2023 29.07 29.20 28.78 28.78
86 AMEX DFSE Wed, Mar 8, 2023 29.48 29.48 29.29 29.42
85 AMEX DFSE Tue, Mar 7, 2023 29.54 29.54 29.19 29.21
84 AMEX DFSE Mon, Mar 6, 2023 29.73 29.87 29.62 29.62
83 AMEX DFSE Fri, Mar 3, 2023 29.49 29.88 29.49 29.72
82 AMEX DFSE Thu, Mar 2, 2023 29.44 29.57 29.40 29.50
81 AMEX DFSE Wed, Mar 1, 2023 29.44 29.50 29.35 29.40
80 AMEX DFSE Tue, Feb 28, 2023 28.97 28.97 28.78 28.81
79 AMEX DFSE Mon, Feb 27, 2023 29.14 29.14 28.88 28.88
78 AMEX DFSE Fri, Feb 24, 2023 28.89 28.92 28.74 28.74
77 AMEX DFSE Thu, Feb 23, 2023 29.48 29.57 29.30 29.40
76 AMEX DFSE Wed, Feb 22, 2023 29.35 29.37 29.22 29.23
75 AMEX DFSE Tue, Feb 21, 2023 29.71 29.71 29.40 29.51
74 AMEX DFSE Fri, Feb 17, 2023 29.74 29.74 29.50 29.65
73 AMEX DFSE Thu, Feb 16, 2023 29.90 29.99 29.86 29.90
72 AMEX DFSE Wed, Feb 15, 2023 29.56 29.86 29.54 29.84
71 AMEX DFSE Tue, Feb 14, 2023 30.12 30.12 29.85 30.00
70 AMEX DFSE Mon, Feb 13, 2023 30.13 30.25 29.83 30.12
69 AMEX DFSE Fri, Feb 10, 2023 29.83 29.98 29.79 29.85
68 AMEX DFSE Thu, Feb 9, 2023 30.58 30.58 30.11 30.14
67 AMEX DFSE Wed, Feb 8, 2023 30.11 30.14 29.95 29.98
66 AMEX DFSE Tue, Feb 7, 2023 29.91 30.10 29.82 30.08
65 AMEX DFSE Mon, Feb 6, 2023 29.97 30.19 29.76 29.96
64 AMEX DFSE Fri, Feb 3, 2023 30.60 30.63 30.19 30.24
63 AMEX DFSE Thu, Feb 2, 2023 30.79 30.88 30.71 30.80
62 AMEX DFSE Wed, Feb 1, 2023 31.00 31.00 30.55 30.90
61 AMEX DFSE Tue, Jan 31, 2023 30.25 30.53 30.25 30.53
60 AMEX DFSE Mon, Jan 30, 2023 30.73 30.73 30.43 30.43
59 AMEX DFSE Fri, Jan 27, 2023 31.05 31.12 30.96 31.01
58 AMEX DFSE Thu, Jan 26, 2023 31.22 31.22 30.99 31.16
57 AMEX DFSE Wed, Jan 25, 2023 30.58 30.88 30.58 30.86
56 AMEX DFSE Tue, Jan 24, 2023 30.70 30.90 30.70 30.83
55 AMEX DFSE Mon, Jan 23, 2023 30.78 30.98 30.70 30.85
54 AMEX DFSE Fri, Jan 20, 2023 30.42 30.59 30.42 30.59
53 AMEX DFSE Thu, Jan 19, 2023 30.14 30.33 30.14 30.22
52 AMEX DFSE Wed, Jan 18, 2023 30.44 30.44 29.95 29.95
51 AMEX DFSE Tue, Jan 17, 2023 30.18 30.21 30.10 30.19
50 AMEX DFSE Fri, Jan 13, 2023 29.88 30.28 29.88 30.28
49 AMEX DFSE Thu, Jan 12, 2023 29.99 30.18 29.89 30.10
48 AMEX DFSE Wed, Jan 11, 2023 29.81 30.04 29.81 30.04
47 AMEX DFSE Tue, Jan 10, 2023 29.85 29.92 29.76 29.90
46 AMEX DFSE Mon, Jan 9, 2023 29.78 29.94 29.71 29.71
45 AMEX DFSE Fri, Jan 6, 2023 29.16 29.58 29.07 29.56
44 AMEX DFSE Thu, Jan 5, 2023 29.00 29.01 28.87 28.96
43 AMEX DFSE Wed, Jan 4, 2023 28.86 29.15 28.78 29.14
42 AMEX DFSE Tue, Jan 3, 2023 28.41 28.60 28.31 28.39
41 AMEX DFSE Fri, Dec 30, 2022 28.42 28.43 28.08 28.18
40 AMEX DFSE Thu, Dec 29, 2022 28.40 28.51 28.39 28.46
39 AMEX DFSE Wed, Dec 28, 2022 28.25 28.30 28.01 28.02
38 AMEX DFSE Tue, Dec 27, 2022 28.43 28.60 28.35 28.47
37 AMEX DFSE Fri, Dec 23, 2022 28.10 28.10 27.93 28.03
36 AMEX DFSE Thu, Dec 22, 2022 28.32 28.32 27.88 28.06
35 AMEX DFSE Wed, Dec 21, 2022 28.13 28.34 27.99 28.30
34 AMEX DFSE Tue, Dec 20, 2022 28.17 28.19 27.98 28.06
33 AMEX DFSE Mon, Dec 19, 2022 28.31 28.41 28.19 28.13
32 AMEX DFSE Fri, Dec 16, 2022 28.40 28.41 28.24 28.27
31 AMEX DFSE Thu, Dec 15, 2022 28.46 28.46 28.21 28.21
30 AMEX DFSE Wed, Dec 14, 2022 28.84 28.99 28.75 28.86
29 AMEX DFSE Tue, Dec 13, 2022 29.04 29.13 28.75 28.79
28 AMEX DFSE Mon, Dec 12, 2022 28.77 28.77 28.41 28.62
27 AMEX DFSE Fri, Dec 9, 2022 28.89 28.93 28.70 28.70
26 AMEX DFSE Thu, Dec 8, 2022 28.59 28.86 28.59 28.78
25 AMEX DFSE Wed, Dec 7, 2022 28.48 28.65 28.45 28.53
24 AMEX DFSE Tue, Dec 6, 2022 28.40 28.77 28.40 28.70
23 AMEX DFSE Mon, Dec 5, 2022 28.88 28.93 28.72 28.76
22 AMEX DFSE Fri, Dec 2, 2022 28.82 29.12 28.80 29.05
21 AMEX DFSE Thu, Dec 1, 2022 28.93 29.08 28.86 28.90
20 AMEX DFSE Wed, Nov 30, 2022 28.60 29.03 28.52 28.97
19 AMEX DFSE Tue, Nov 29, 2022 28.14 28.22 28.08 28.13
18 AMEX DFSE Mon, Nov 28, 2022 27.77 27.77 27.55 27.56
17 AMEX DFSE Fri, Nov 25, 2022 27.65 27.68 27.61 27.61
16 AMEX DFSE Wed, Nov 23, 2022 27.51 27.64 27.45 27.60
15 AMEX DFSE Tue, Nov 22, 2022 27.43 27.49 27.38 27.42
14 AMEX DFSE Mon, Nov 21, 2022 27.38 27.39 27.28 27.37
13 AMEX DFSE Fri, Nov 18, 2022 27.75 27.75 27.60 27.66
12 AMEX DFSE Thu, Nov 17, 2022 27.58 27.87 27.58 27.84
11 AMEX DFSE Wed, Nov 16, 2022 27.98 27.98 27.78 27.81
10 AMEX DFSE Tue, Nov 15, 2022 28.44 28.49 28.15 28.30
9 AMEX DFSE Mon, Nov 14, 2022 27.71 27.92 27.69 27.77
8 AMEX DFSE Fri, Nov 11, 2022 27.71 27.83 27.55 27.72
7 AMEX DFSE Thu, Nov 10, 2022 26.94 27.18 26.92 27.15
6 AMEX DFSE Wed, Nov 9, 2022 26.45 26.57 26.25 26.25
5 AMEX DFSE Tue, Nov 8, 2022 26.46 26.75 26.36 26.65
4 AMEX DFSE Mon, Nov 7, 2022 26.48 26.56 26.41 26.50
3 AMEX DFSE Fri, Nov 4, 2022 26.20 26.45 26.11 26.42
2 AMEX DFSE Thu, Nov 3, 2022 25.39 25.59 25.39 25.48
1 AMEX DFSE Wed, Nov 2, 2022 25.55 25.67 25.34 25.34
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024