DFIS Historical Prices
Dimensional International Small Cap ETF · daily open, high, low, close & volume
Trading days
249
Period high
38.05
Period low
30.31
Period change
+13.18%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 35.46 | 35.68 | 35.25 | 35.55 | -1.22% | 462,434 |
| Oct 29, 2026 | 35.74 | 36.01 | 35.74 | 35.99 | +0.36% | 366,621 |
| Oct 28, 2026 | 35.74 | 35.88 | 35.66 | 35.86 | +0.03% | 560,545 |
| Oct 27, 2026 | 35.79 | 35.89 | 35.60 | 35.85 | +0.90% | 399,247 |
| Oct 26, 2026 | 35.55 | 35.68 | 35.47 | 35.53 | +0.45% | 416,598 |
| Oct 23, 2026 | 35.29 | 35.47 | 35.22 | 35.37 | -0.62% | 410,812 |
| Oct 22, 2026 | 35.65 | 35.65 | 35.42 | 35.59 | -1.25% | 400,610 |
| Oct 21, 2026 | 36.30 | 36.30 | 35.83 | 36.04 | +0.45% | 461,955 |
| Oct 20, 2026 | 35.70 | 36.07 | 35.69 | 35.88 | +0.20% | 474,963 |
| Oct 19, 2026 | 36.02 | 36.02 | 35.76 | 35.81 | -0.47% | 358,210 |
| Oct 16, 2026 | 36.33 | 36.33 | 35.86 | 35.98 | +0.17% | 753,663 |
| Oct 15, 2026 | 35.52 | 35.92 | 35.49 | 35.92 | +0.49% | 433,559 |
| Oct 14, 2026 | 35.72 | 35.90 | 35.60 | 35.74 | -0.96% | 424,816 |
| Oct 13, 2026 | 36.16 | 36.16 | 35.94 | 36.09 | +0.45% | 346,002 |
| Oct 12, 2026 | 36.05 | 36.05 | 35.88 | 35.93 | -0.28% | 522,964 |
| Oct 9, 2026 | 35.99 | 36.05 | 35.87 | 36.03 | +0.92% | 434,287 |
| Oct 8, 2026 | 35.51 | 35.88 | 35.44 | 35.70 | -0.34% | 387,639 |
| Oct 7, 2026 | 35.86 | 35.92 | 35.73 | 35.82 | -1.19% | 429,552 |
| Oct 6, 2026 | 36.26 | 36.36 | 36.20 | 36.25 | +0.25% | 619,830 |
| Oct 5, 2026 | 36.12 | 36.23 | 35.86 | 36.16 | -0.11% | 876,316 |
| Oct 2, 2026 | 35.96 | 36.25 | 35.96 | 36.20 | +1.06% | 666,413 |
| Oct 1, 2026 | 36.06 | 36.11 | 35.73 | 35.82 | -1.13% | 511,734 |
| Sep 30, 2026 | 36.54 | 36.55 | 36.20 | 36.23 | -0.21% | 454,315 |
| Sep 29, 2026 | 36.24 | 36.42 | 36.09 | 36.30 | -0.59% | 609,087 |
| Sep 28, 2026 | 36.40 | 36.70 | 36.37 | 36.52 | -0.63% | 595,888 |
| Sep 25, 2026 | 36.77 | 36.78 | 36.49 | 36.75 | +0.93% | 562,304 |
| Sep 24, 2026 | 36.39 | 36.56 | 36.21 | 36.41 | -0.52% | 586,712 |
| Sep 23, 2026 | 36.88 | 36.88 | 36.49 | 36.60 | -1.67% | 481,943 |
| Sep 22, 2026 | 37.28 | 37.32 | 37.03 | 37.22 | +0.40% | 724,740 |
| Sep 21, 2026 | 37.04 | 37.28 | 36.96 | 37.07 | +0.71% | 570,671 |
| Sep 18, 2026 | 36.83 | 36.98 | 36.70 | 36.81 | -0.51% | 431,920 |
| Sep 17, 2026 | 37.08 | 37.23 | 37.00 | 37.00 | +0.82% | 642,547 |
| Sep 16, 2026 | 36.93 | 37.09 | 36.48 | 36.70 | -0.11% | 625,483 |
| Sep 15, 2026 | 36.84 | 36.84 | 36.57 | 36.74 | +0.00% | 461,980 |
| Sep 14, 2026 | 36.67 | 36.95 | 36.63 | 36.74 | -1.02% | 572,512 |
| Sep 11, 2026 | 37.10 | 37.20 | 37.03 | 37.12 | +0.68% | 400,378 |
| Sep 10, 2026 | 36.89 | 37.10 | 36.79 | 36.87 | -0.99% | 403,326 |
| Sep 9, 2026 | 37.60 | 37.60 | 37.21 | 37.24 | -0.77% | 547,339 |
| Sep 8, 2026 | 37.71 | 37.71 | 37.47 | 37.53 | -0.37% | 453,599 |
| Sep 4, 2026 | 37.52 | 37.77 | 37.52 | 37.67 | +0.13% | 377,915 |
| Sep 3, 2026 | 37.62 | 37.71 | 37.42 | 37.62 | +1.29% | 415,225 |
| Sep 2, 2026 | 36.90 | 37.21 | 36.90 | 37.14 | -1.04% | 350,485 |
| Aug 31, 2026 | 37.74 | 37.74 | 37.45 | 37.53 | -0.24% | 316,405 |
| Aug 28, 2026 | 38.01 | 38.05 | 37.52 | 37.62 | -0.66% | 382,832 |
| Aug 27, 2026 | 37.84 | 37.88 | 37.67 | 37.87 | +0.50% | 318,845 |
| Aug 26, 2026 | 37.79 | 37.87 | 37.64 | 37.68 | -0.30% | 365,230 |
| Aug 25, 2026 | 37.63 | 37.82 | 37.63 | 37.80 | +0.92% | 343,579 |
| Aug 24, 2026 | 37.47 | 37.55 | 37.38 | 37.45 | -0.25% | 447,848 |
| Aug 21, 2026 | 37.10 | 37.62 | 37.10 | 37.55 | +0.71% | 394,051 |
| Aug 20, 2026 | 37.36 | 37.40 | 37.18 | 37.28 | -0.11% | 491,390 |
| Aug 19, 2026 | 37.09 | 37.42 | 37.09 | 37.32 | +0.78% | 313,222 |
| Aug 18, 2026 | 37.31 | 37.33 | 36.98 | 37.03 | -1.10% | 331,530 |
| Aug 17, 2026 | 37.39 | 37.55 | 37.35 | 37.44 | -0.08% | 358,551 |
| Aug 14, 2026 | 37.50 | 37.65 | 37.43 | 37.47 | +0.24% | 655,917 |
| Aug 13, 2026 | 37.51 | 37.51 | 37.27 | 37.38 | +0.30% | 363,260 |
| Aug 12, 2026 | 37.35 | 37.48 | 37.21 | 37.27 | +0.32% | 323,031 |
| Aug 11, 2026 | 37.28 | 37.28 | 37.06 | 37.15 | +0.16% | 398,351 |
| Aug 10, 2026 | 37.16 | 37.16 | 37.02 | 37.09 | -0.40% | 692,251 |
| Aug 7, 2026 | 37.06 | 37.29 | 37.06 | 37.24 | +1.14% | 572,388 |
| Aug 6, 2026 | 36.84 | 37.02 | 36.79 | 36.82 | -0.11% | 568,726 |
| Aug 5, 2026 | 36.91 | 37.08 | 36.81 | 36.86 | +0.83% | 401,287 |
| Aug 4, 2026 | 36.39 | 36.63 | 36.30 | 36.55 | +1.20% | 2,657,687 |
| Aug 3, 2026 | 35.88 | 36.17 | 35.88 | 36.12 | +0.71% | 500,977 |
| Jul 31, 2026 | 35.95 | 35.98 | 35.55 | 35.87 | -0.53% | 433,524 |
| Jul 30, 2026 | 35.63 | 36.10 | 35.63 | 36.05 | +2.14% | 1,595,677 |
| Jul 29, 2026 | 35.45 | 35.67 | 35.08 | 35.30 | -0.68% | 880,132 |
| Jul 28, 2026 | 35.35 | 35.63 | 35.31 | 35.54 | -0.11% | 483,621 |
| Jul 27, 2026 | 35.71 | 35.78 | 35.43 | 35.58 | +0.51% | 830,782 |
| Jul 24, 2026 | 35.37 | 35.56 | 35.31 | 35.40 | +0.80% | 1,711,576 |
| Jul 23, 2026 | 35.15 | 35.37 | 35.06 | 35.12 | -1.46% | 433,714 |
| Jul 22, 2026 | 35.70 | 35.76 | 35.59 | 35.64 | +0.45% | 720,354 |
| Jul 21, 2026 | 35.39 | 35.53 | 35.19 | 35.48 | +1.26% | 498,487 |
| Jul 20, 2026 | 35.28 | 35.34 | 35.01 | 35.04 | -0.65% | 598,879 |
| Jul 17, 2026 | 35.20 | 35.33 | 35.11 | 35.27 | -0.73% | 2,450,226 |
| Jul 16, 2026 | 35.36 | 35.63 | 35.36 | 35.53 | -0.53% | 539,934 |
| Jul 15, 2026 | 35.64 | 35.81 | 35.48 | 35.72 | +0.82% | 783,315 |
| Jul 14, 2026 | 35.43 | 35.75 | 35.39 | 35.43 | +0.85% | 531,483 |
| Jul 13, 2026 | 35.21 | 35.37 | 35.03 | 35.13 | -0.76% | 1,047,179 |
| Jul 10, 2026 | 35.51 | 35.58 | 35.25 | 35.40 | +0.51% | 2,968,458 |
| Jul 9, 2026 | 35.11 | 35.27 | 35.06 | 35.22 | +0.27% | 1,340,790 |
| Jul 8, 2026 | 34.93 | 35.15 | 34.77 | 35.13 | -0.92% | 2,221,528 |
| Jul 7, 2026 | 35.91 | 35.91 | 35.36 | 35.45 | -1.34% | 2,291,782 |
| Jul 6, 2026 | 35.92 | 35.98 | 35.76 | 35.93 | +1.15% | 1,312,598 |
| Jul 2, 2026 | 35.62 | 35.74 | 35.30 | 35.52 | +0.89% | 728,466 |
| Jul 1, 2026 | 34.95 | 35.32 | 34.94 | 35.20 | +0.50% | 543,275 |
| Jun 30, 2026 | 35.01 | 35.06 | 34.89 | 35.03 | +0.10% | 1,278,419 |
| Jun 29, 2026 | 35.15 | 35.16 | 34.82 | 34.99 | -0.44% | 2,387,721 |
| Jun 26, 2026 | 34.98 | 35.21 | 34.92 | 35.15 | +0.03% | 566,218 |
| Jun 25, 2026 | 35.19 | 35.34 | 35.08 | 35.14 | +0.60% | 796,114 |
| Jun 24, 2026 | 34.94 | 35.08 | 34.80 | 34.93 | -0.40% | 754,913 |
| Jun 23, 2026 | 35.09 | 35.23 | 34.98 | 35.07 | -2.99% | 506,824 |
| Jun 22, 2026 | 36.53 | 36.53 | 36.10 | 36.15 | +0.22% | 474,241 |
| Jun 18, 2026 | 36.06 | 36.26 | 36.05 | 36.07 | -0.41% | 588,006 |
| Jun 17, 2026 | 36.75 | 36.82 | 36.14 | 36.22 | -0.85% | 577,393 |
| Jun 16, 2026 | 36.58 | 36.68 | 36.49 | 36.53 | +0.22% | 411,279 |
| Jun 15, 2026 | 36.57 | 36.76 | 36.41 | 36.45 | +0.64% | 595,443 |
| Jun 12, 2026 | 36.14 | 36.28 | 35.93 | 36.22 | +0.57% | 325,957 |
| Jun 11, 2026 | 35.34 | 36.04 | 35.24 | 36.02 | +2.52% | 397,408 |
| Jun 10, 2026 | 35.46 | 35.63 | 35.13 | 35.13 | -1.46% | 464,973 |
| Jun 9, 2026 | 35.94 | 36.12 | 35.22 | 35.65 | -0.08% | 1,059,741 |
| Jun 8, 2026 | 35.71 | 35.87 | 35.61 | 35.68 | +0.08% | 478,254 |
| Jun 5, 2026 | 36.44 | 36.44 | 35.57 | 35.65 | -2.62% | 418,703 |
| Jun 4, 2026 | 36.45 | 36.66 | 36.45 | 36.61 | +0.88% | 399,027 |
| Jun 3, 2026 | 36.36 | 36.48 | 36.28 | 36.29 | -1.12% | 429,142 |
| Jun 2, 2026 | 36.66 | 36.77 | 36.54 | 36.70 | +0.41% | 434,429 |
| Jun 1, 2026 | 36.43 | 36.68 | 36.30 | 36.55 | -0.92% | 433,566 |
| May 29, 2026 | 36.97 | 37.12 | 36.81 | 36.89 | +0.38% | 413,200 |
| May 28, 2026 | 36.52 | 36.89 | 36.40 | 36.75 | +0.22% | 414,982 |
| May 27, 2026 | 36.80 | 36.80 | 36.57 | 36.67 | -0.35% | 379,482 |
| May 26, 2026 | 36.66 | 36.89 | 36.66 | 36.80 | +1.41% | 577,570 |
| May 22, 2026 | 36.26 | 36.40 | 36.11 | 36.29 | +0.11% | 512,130 |
| May 21, 2026 | 35.94 | 36.36 | 35.76 | 36.25 | +0.25% | 362,375 |
| May 20, 2026 | 35.63 | 36.24 | 35.59 | 36.16 | +1.35% | 538,113 |
| May 19, 2026 | 35.82 | 35.85 | 35.57 | 35.68 | -1.16% | 554,299 |
| May 18, 2026 | 36.15 | 36.18 | 35.79 | 36.10 | +0.61% | 440,606 |
| May 15, 2026 | 36.03 | 36.03 | 35.80 | 35.88 | -1.86% | 421,536 |
| May 14, 2026 | 36.67 | 36.73 | 36.47 | 36.56 | +0.16% | 375,488 |
| May 13, 2026 | 36.32 | 36.52 | 36.19 | 36.50 | +0.47% | 567,405 |
| May 12, 2026 | 36.37 | 36.40 | 35.99 | 36.33 | -0.66% | 536,622 |
| May 11, 2026 | 36.49 | 36.78 | 36.49 | 36.57 | -0.14% | 424,362 |
| May 8, 2026 | 36.45 | 36.62 | 36.41 | 36.62 | +1.38% | 461,972 |
| May 7, 2026 | 36.52 | 36.62 | 36.09 | 36.12 | -0.85% | 515,169 |
| May 6, 2026 | 36.41 | 36.51 | 36.32 | 36.43 | +2.45% | 422,447 |
| May 5, 2026 | 35.39 | 35.67 | 35.39 | 35.56 | +0.85% | 645,124 |
| May 4, 2026 | 35.41 | 35.58 | 35.07 | 35.26 | -0.84% | 415,022 |
| May 1, 2026 | 35.57 | 35.84 | 35.56 | 35.56 | -0.32% | 372,693 |
| Apr 30, 2026 | 35.29 | 35.76 | 35.27 | 35.67 | +2.25% | 648,940 |
| Apr 29, 2026 | 35.05 | 35.10 | 34.70 | 34.89 | -0.91% | 444,486 |
| Apr 28, 2026 | 35.20 | 35.35 | 35.10 | 35.21 | -0.59% | 497,342 |
| Apr 27, 2026 | 35.49 | 35.55 | 35.33 | 35.42 | +0.06% | 505,584 |
| Apr 24, 2026 | 35.36 | 35.45 | 35.18 | 35.40 | +0.28% | 400,715 |
| Apr 23, 2026 | 35.54 | 35.60 | 34.92 | 35.30 | -1.01% | 515,356 |
| Apr 22, 2026 | 35.76 | 35.76 | 35.51 | 35.66 | +0.31% | 709,007 |
| Apr 21, 2026 | 36.04 | 36.11 | 35.43 | 35.55 | -1.85% | 441,232 |
| Apr 20, 2026 | 36.19 | 36.23 | 36.00 | 36.22 | -0.52% | 324,359 |
| Apr 17, 2026 | 36.56 | 36.68 | 36.35 | 36.41 | +1.22% | 370,234 |
| Apr 16, 2026 | 36.16 | 36.16 | 35.84 | 35.97 | +0.17% | 543,948 |
| Apr 15, 2026 | 35.98 | 35.98 | 35.78 | 35.91 | -0.28% | 502,678 |
| Apr 14, 2026 | 35.98 | 36.06 | 35.85 | 36.01 | +1.01% | 485,167 |
| Apr 13, 2026 | 35.18 | 35.69 | 35.08 | 35.65 | +0.45% | 613,614 |
| Apr 10, 2026 | 35.68 | 35.68 | 35.28 | 35.49 | +0.42% | 520,883 |
| Apr 9, 2026 | 35.16 | 35.52 | 35.02 | 35.34 | -0.48% | 534,686 |
| Apr 8, 2026 | 35.71 | 35.71 | 35.23 | 35.51 | +3.59% | 597,648 |
| Apr 7, 2026 | 34.15 | 34.36 | 33.68 | 34.28 | -0.12% | 852,157 |
| Apr 6, 2026 | 34.14 | 34.36 | 33.99 | 34.32 | +1.21% | 858,241 |
| Apr 2, 2026 | 33.40 | 34.05 | 33.37 | 33.91 | -0.70% | 1,161,825 |
| Apr 1, 2026 | 34.13 | 34.45 | 34.03 | 34.15 | +1.43% | 700,357 |
| Mar 31, 2026 | 33.15 | 33.67 | 32.95 | 33.67 | +3.12% | 730,703 |
| Mar 30, 2026 | 32.94 | 32.94 | 32.47 | 32.65 | -0.02% | 532,489 |
| Mar 27, 2026 | 32.81 | 32.93 | 32.53 | 32.66 | -0.77% | 702,353 |
| Mar 26, 2026 | 33.17 | 33.46 | 32.87 | 32.91 | -2.02% | 691,907 |
| Mar 25, 2026 | 33.59 | 33.71 | 33.43 | 33.59 | +1.76% | 828,936 |
| Mar 24, 2026 | 32.90 | 33.24 | 32.64 | 33.01 | -0.57% | 793,942 |
| Mar 23, 2026 | 33.19 | 33.55 | 32.88 | 33.20 | +2.39% | 688,029 |
| Mar 20, 2026 | 33.28 | 33.28 | 32.27 | 32.42 | -2.98% | 777,377 |
| Mar 19, 2026 | 32.77 | 33.62 | 32.77 | 33.42 | -0.71% | 846,657 |
| Mar 18, 2026 | 34.07 | 34.07 | 33.63 | 33.66 | -1.26% | 455,583 |
| Mar 17, 2026 | 34.17 | 34.25 | 34.02 | 34.09 | +0.34% | 1,013,269 |
| Mar 16, 2026 | 33.73 | 34.05 | 33.73 | 33.98 | +1.60% | 380,287 |
| Mar 13, 2026 | 33.94 | 34.04 | 33.41 | 33.44 | -1.91% | 508,890 |
| Mar 12, 2026 | 34.25 | 34.28 | 33.95 | 34.09 | -1.73% | 396,963 |
| Mar 11, 2026 | 34.64 | 34.76 | 34.41 | 34.69 | -0.34% | 415,338 |
| Mar 10, 2026 | 34.97 | 35.32 | 34.73 | 34.81 | +0.55% | 613,089 |
| Mar 9, 2026 | 34.02 | 34.73 | 33.71 | 34.62 | -0.43% | 615,902 |
| Mar 6, 2026 | 34.37 | 34.87 | 34.34 | 34.77 | -0.74% | 615,611 |
| Mar 5, 2026 | 35.30 | 35.35 | 34.67 | 35.03 | -1.38% | 521,004 |
| Mar 4, 2026 | 35.35 | 35.59 | 35.17 | 35.52 | +0.65% | 358,010 |
| Mar 3, 2026 | 34.96 | 35.47 | 34.53 | 35.29 | -3.10% | 1,639,465 |
| Mar 2, 2026 | 36.27 | 36.52 | 36.21 | 36.42 | -1.65% | 499,119 |
| Feb 27, 2026 | 36.99 | 37.18 | 36.96 | 37.03 | +0.19% | 483,290 |
| Feb 26, 2026 | 36.86 | 36.98 | 36.60 | 36.96 | +0.19% | 379,120 |
| Feb 25, 2026 | 36.85 | 36.93 | 36.70 | 36.89 | +0.74% | 355,543 |
| Feb 24, 2026 | 36.45 | 36.69 | 36.38 | 36.62 | +0.30% | 481,940 |
| Feb 23, 2026 | 36.65 | 36.65 | 36.38 | 36.51 | -0.41% | 370,422 |
| Feb 20, 2026 | 36.35 | 36.66 | 36.26 | 36.66 | +0.80% | 465,194 |
| Feb 19, 2026 | 36.16 | 36.37 | 36.09 | 36.37 | +0.08% | 469,288 |
| Feb 18, 2026 | 36.37 | 36.52 | 36.24 | 36.34 | +0.00% | 386,434 |
| Feb 17, 2026 | 36.11 | 36.38 | 35.87 | 36.34 | -0.08% | 412,301 |
| Feb 13, 2026 | 36.23 | 36.40 | 35.96 | 36.37 | +0.33% | 490,017 |
| Feb 12, 2026 | 36.70 | 36.70 | 36.10 | 36.25 | -0.85% | 433,385 |
| Feb 11, 2026 | 36.65 | 36.67 | 36.31 | 36.56 | +0.25% | 428,809 |
| Feb 10, 2026 | 36.53 | 36.56 | 36.40 | 36.47 | +0.69% | 581,684 |
| Feb 9, 2026 | 35.95 | 36.23 | 35.82 | 36.22 | +2.00% | 398,459 |
| Feb 6, 2026 | 35.22 | 35.52 | 35.04 | 35.51 | +1.95% | 550,088 |
| Feb 5, 2026 | 35.06 | 35.18 | 34.80 | 34.83 | -1.55% | 460,211 |
| Feb 4, 2026 | 35.61 | 35.61 | 35.12 | 35.38 | +0.45% | 612,930 |
| Feb 3, 2026 | 35.07 | 35.26 | 34.89 | 35.22 | +0.86% | 464,541 |
| Feb 2, 2026 | 34.85 | 34.95 | 34.59 | 34.92 | -0.06% | 758,824 |
| Jan 30, 2026 | 35.26 | 35.29 | 34.79 | 34.94 | -2.02% | 414,547 |
| Jan 29, 2026 | 35.92 | 35.94 | 35.28 | 35.66 | -0.06% | 746,716 |
| Jan 28, 2026 | 35.69 | 35.77 | 35.40 | 35.68 | -0.50% | 561,178 |
| Jan 27, 2026 | 35.66 | 35.90 | 35.54 | 35.86 | +1.41% | 475,305 |
| Jan 26, 2026 | 35.52 | 35.53 | 35.29 | 35.36 | +0.40% | 473,523 |
| Jan 23, 2026 | 34.89 | 35.23 | 34.86 | 35.22 | +0.77% | 453,508 |
| Jan 22, 2026 | 34.79 | 35.02 | 34.79 | 34.95 | +1.16% | 434,539 |
| Jan 21, 2026 | 34.37 | 34.60 | 34.19 | 34.55 | +1.20% | 589,841 |
| Jan 20, 2026 | 34.15 | 34.29 | 34.06 | 34.14 | -0.67% | 520,740 |
| Jan 16, 2026 | 34.41 | 34.41 | 34.15 | 34.37 | +0.41% | 641,360 |
| Jan 15, 2026 | 34.27 | 34.31 | 34.11 | 34.23 | +0.29% | 513,106 |
| Jan 14, 2026 | 34.10 | 34.19 | 34.01 | 34.13 | +0.50% | 631,147 |
| Jan 13, 2026 | 34.10 | 34.10 | 33.86 | 33.96 | -0.64% | 484,571 |
| Jan 12, 2026 | 34.12 | 34.20 | 34.05 | 34.18 | +0.74% | 441,920 |
| Jan 9, 2026 | 33.85 | 33.97 | 33.76 | 33.93 | +0.62% | 424,667 |
| Jan 8, 2026 | 33.56 | 33.73 | 33.50 | 33.72 | +0.09% | 489,053 |
| Jan 7, 2026 | 33.73 | 33.75 | 33.54 | 33.69 | +0.24% | 398,469 |
| Jan 6, 2026 | 33.55 | 33.63 | 33.48 | 33.61 | +0.33% | 498,881 |
| Jan 5, 2026 | 33.18 | 33.51 | 33.13 | 33.50 | +0.96% | 470,604 |
| Jan 2, 2026 | 33.25 | 33.25 | 32.95 | 33.18 | +0.73% | 443,687 |
| Dec 31, 2025 | 33.06 | 33.06 | 32.89 | 32.94 | -0.39% | 291,578 |
| Dec 30, 2025 | 33.16 | 33.18 | 33.05 | 33.07 | +0.06% | 322,360 |
| Dec 29, 2025 | 33.04 | 33.09 | 32.94 | 33.05 | -0.24% | 332,445 |
| Dec 26, 2025 | 33.18 | 33.18 | 33.01 | 33.13 | +0.24% | 506,726 |
| Dec 24, 2025 | 33.09 | 33.09 | 32.93 | 33.05 | +0.18% | 224,993 |
| Dec 23, 2025 | 33.03 | 33.03 | 32.86 | 32.99 | +0.46% | 359,113 |
| Dec 22, 2025 | 32.71 | 32.87 | 32.59 | 32.84 | +0.95% | 589,556 |
| Dec 19, 2025 | 32.53 | 32.64 | 32.50 | 32.53 | +0.49% | 614,975 |
| Dec 18, 2025 | 32.44 | 32.56 | 32.30 | 32.37 | +0.59% | 471,895 |
| Dec 17, 2025 | 32.35 | 32.41 | 32.16 | 32.18 | -0.56% | 428,029 |
| Dec 16, 2025 | 32.44 | 32.48 | 32.28 | 32.36 | -0.77% | 382,674 |
| Dec 15, 2025 | 32.74 | 32.74 | 32.49 | 32.61 | +0.40% | 691,340 |
| Dec 12, 2025 | 32.65 | 32.66 | 32.29 | 32.48 | -0.15% | 368,199 |
| Dec 11, 2025 | 32.37 | 32.63 | 32.32 | 32.53 | +0.61% | 405,711 |
| Dec 10, 2025 | 32.12 | 32.40 | 32.01 | 32.33 | +0.76% | 530,249 |
| Dec 9, 2025 | 32.13 | 32.20 | 32.05 | 32.09 | -0.03% | 379,915 |
| Dec 8, 2025 | 32.22 | 32.29 | 32.09 | 32.10 | -0.53% | 308,075 |
| Dec 5, 2025 | 32.31 | 32.37 | 32.17 | 32.27 | +0.47% | 354,332 |
| Dec 4, 2025 | 32.20 | 32.21 | 32.08 | 32.12 | +0.31% | 355,366 |
| Dec 3, 2025 | 31.91 | 32.07 | 31.88 | 32.02 | +0.45% | 407,739 |
| Dec 2, 2025 | 31.94 | 31.94 | 31.74 | 31.88 | -0.20% | 372,279 |
| Dec 1, 2025 | 32.02 | 32.10 | 31.93 | 31.94 | -0.59% | 367,552 |
| Nov 28, 2025 | 31.97 | 32.14 | 31.90 | 32.13 | +1.26% | 213,279 |
| Nov 26, 2025 | 31.55 | 31.80 | 31.50 | 31.73 | +1.08% | 387,173 |
| Nov 25, 2025 | 31.10 | 31.43 | 31.04 | 31.39 | +1.39% | 495,789 |
| Nov 24, 2025 | 30.70 | 30.98 | 30.70 | 30.96 | +0.72% | 1,928,346 |
| Nov 21, 2025 | 30.59 | 30.79 | 30.43 | 30.74 | +1.29% | 1,386,214 |
| Nov 20, 2025 | 30.96 | 31.00 | 30.31 | 30.35 | -1.27% | 505,646 |
| Nov 19, 2025 | 30.85 | 30.93 | 30.59 | 30.74 | -0.29% | 469,804 |
| Nov 18, 2025 | 30.76 | 30.86 | 30.61 | 30.83 | -0.87% | 449,063 |
| Nov 17, 2025 | 31.28 | 31.40 | 30.96 | 31.10 | -1.02% | 400,966 |
| Nov 14, 2025 | 31.28 | 31.52 | 31.21 | 31.42 | -0.41% | 361,863 |
| Nov 13, 2025 | 31.86 | 31.86 | 31.48 | 31.55 | -0.66% | 306,842 |
| Nov 12, 2025 | 31.63 | 31.81 | 31.61 | 31.76 | +0.57% | 293,797 |
| Nov 11, 2025 | 31.55 | 31.59 | 31.47 | 31.58 | +0.35% | 282,090 |
| Nov 10, 2025 | 31.40 | 31.49 | 31.28 | 31.47 | +1.22% | 485,689 |
| Nov 7, 2025 | 30.85 | 31.09 | 30.73 | 31.09 | +0.65% | 406,876 |
| Nov 6, 2025 | 31.11 | 31.11 | 30.83 | 30.89 | -0.55% | 360,437 |
| Nov 5, 2025 | 30.98 | 31.10 | 30.93 | 31.06 | +0.36% | 466,391 |
| Nov 4, 2025 | 31.10 | 31.12 | 30.91 | 30.95 | -1.46% | 489,876 |
| Nov 3, 2025 | 31.78 | 31.78 | 31.33 | 31.41 | -0.16% | 419,477 |
Daily open, high, low, close and volume for Dimensional International Small Cap ETF (DFIS). Showing 249 trading days. Unadjusted prices.