Dimensional US Sustainability Core 1 ETF (DFSU)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

34.32

+0.03

(+0.09%)

A partir del 12:48PM EDT. Mercado abierto.

Periodo de tiempo:

23 may 2023 - 23 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
23 may 2024	34.52	34.52	34.27	34.32	34.32	6,035
22 may 2024	34.39	34.44	34.17	34.29	34.29	112,700
21 may 2024	34.36	34.45	34.33	34.43	34.43	94,100
20 may 2024	34.37	34.49	34.36	34.39	34.39	51,300
17 may 2024	34.32	34.38	34.26	34.37	34.37	58,900
16 may 2024	34.46	34.50	34.31	34.31	34.31	48,200
15 may 2024	34.21	34.43	34.20	34.42	34.42	44,200
14 may 2024	33.94	34.08	33.88	34.05	34.05	80,800
13 may 2024	34.02	34.02	33.84	33.85	33.85	90,900
10 may 2024	33.95	33.95	33.81	33.87	33.87	66,000
09 may 2024	33.67	33.85	33.65	33.82	33.82	40,600
08 may 2024	33.56	33.68	33.56	33.63	33.63	56,000
07 may 2024	33.71	33.77	33.64	33.67	33.67	84,600
06 may 2024	33.45	33.63	33.45	33.63	33.63	67,300
03 may 2024	33.27	33.33	33.12	33.24	33.24	56,900
02 may 2024	32.76	32.89	32.43	32.83	32.83	72,000
01 may 2024	32.53	32.99	32.47	32.52	32.52	79,900
30 abr 2024	33.02	33.09	32.62	32.62	32.62	114,100
29 abr 2024	33.16	33.21	33.00	33.14	33.14	52,400
26 abr 2024	32.89	33.15	32.89	33.04	33.04	78,900
25 abr 2024	32.52	32.76	32.41	32.72	32.72	24,500
24 abr 2024	33.03	33.06	32.77	32.94	32.94	44,300
23 abr 2024	32.69	33.02	32.67	32.98	32.98	66,600
22 abr 2024	32.41	32.71	32.29	32.52	32.52	93,000
19 abr 2024	32.41	32.53	32.16	32.26	32.26	67,900
18 abr 2024	32.60	32.81	32.41	32.49	32.49	83,400
17 abr 2024	32.88	32.90	32.47	32.51	32.51	71,700
16 abr 2024	32.81	32.91	32.64	32.74	32.74	99,300
15 abr 2024	33.49	33.50	32.71	32.79	32.79	72,900
12 abr 2024	33.49	33.49	33.09	33.21	33.21	46,500
11 abr 2024	33.60	33.77	33.37	33.71	33.71	44,100
10 abr 2024	33.47	33.63	33.41	33.51	33.51	86,100
09 abr 2024	34.02	34.02	33.62	33.88	33.88	51,500
08 abr 2024	33.97	34.01	33.90	33.91	33.91	85,200
05 abr 2024	33.63	34.00	33.63	33.91	33.91	111,500
04 abr 2024	34.28	34.28	33.53	33.57	33.57	185,700
03 abr 2024	33.78	34.09	33.78	33.98	33.98	262,100
02 abr 2024	33.92	33.92	33.79	33.92	33.92	141,700
01 abr 2024	34.41	34.41	34.17	34.23	34.23	120,000
28 mar 2024	34.37	34.45	34.35	34.41	34.41	100,200
27 mar 2024	34.22	34.36	34.08	34.36	34.36	57,500
26 mar 2024	34.18	34.21	34.01	34.01	34.01	101,700
25 mar 2024	34.12	34.17	34.08	34.09	34.09	56,600
22 mar 2024	34.30	34.30	34.14	34.17	34.17	175,100
21 mar 2024	34.30	34.39	34.26	34.28	34.28	95,700
20 mar 2024	33.72	34.11	33.70	34.07	34.07	62,400
19 mar 2024	33.42	33.73	33.41	33.73	33.73	61,600
19 mar 2024	0.054 Dividendo
18 mar 2024	33.69	33.73	33.55	33.56	33.50	81,200
15 mar 2024	33.36	33.55	33.34	33.44	33.39	168,400
14 mar 2024	33.83	33.83	33.36	33.54	33.48	641,200
13 mar 2024	33.82	33.85	33.67	33.78	33.73	184,300
12 mar 2024	33.56	33.80	33.45	33.78	33.73	124,400
11 mar 2024	33.46	33.48	33.32	33.43	33.38	88,600
08 mar 2024	33.84	33.99	33.46	33.54	33.49	107,500
07 mar 2024	33.73	33.78	33.49	33.72	33.67	91,400
06 mar 2024	33.45	33.51	33.30	33.39	33.34	93,800
05 mar 2024	33.35	33.38	33.05	33.21	33.16	133,400
04 mar 2024	33.52	33.64	33.47	33.50	33.45	111,300
01 mar 2024	33.29	33.54	33.18	33.52	33.47	46,800
29 feb 2024	33.24	33.28	33.05	33.28	33.23	87,500
28 feb 2024	33.04	33.14	33.01	33.08	33.03	144,800
27 feb 2024	33.16	33.19	33.05	33.18	33.13	96,700
26 feb 2024	33.13	33.21	33.06	33.08	33.03	86,100
23 feb 2024	33.13	33.22	33.07	33.15	33.10	138,100
22 feb 2024	32.84	33.12	32.80	33.08	33.02	85,700
21 feb 2024	32.35	32.43	32.18	32.41	32.36	65,100
20 feb 2024	32.55	32.55	32.31	32.43	32.38	121,200
16 feb 2024	32.81	32.93	32.66	32.67	32.62	79,300
15 feb 2024	32.72	32.90	32.72	32.89	32.84	138,800
14 feb 2024	32.40	32.59	32.31	32.59	32.54	89,700
13 feb 2024	32.20	32.37	31.96	32.15	32.10	63,200
12 feb 2024	32.68	32.92	32.66	32.76	32.71	72,100
09 feb 2024	32.51	32.67	32.44	32.65	32.60	85,400
08 feb 2024	32.31	32.44	32.31	32.39	32.34	80,500
07 feb 2024	32.16	32.38	32.15	32.33	32.28	122,900
06 feb 2024	32.09	32.12	31.96	32.06	32.01	231,300
05 feb 2024	32.06	32.06	31.76	32.00	31.95	126,600
02 feb 2024	31.82	32.25	31.80	32.17	32.11	59,200
01 feb 2024	31.52	31.79	31.40	31.78	31.73	36,500
31 ene 2024	31.80	31.88	31.43	31.44	31.39	39,800
30 ene 2024	31.96	32.03	31.92	31.99	31.93	110,100
29 ene 2024	31.76	32.04	31.75	32.04	31.99	107,900
26 ene 2024	31.72	31.83	31.70	31.75	31.70	138,400
25 ene 2024	31.72	31.77	31.57	31.74	31.69	73,800
24 ene 2024	31.70	31.82	31.52	31.52	31.47	78,100
23 ene 2024	31.60	31.64	31.47	31.56	31.51	38,800
22 ene 2024	31.50	31.64	31.49	31.59	31.54	81,900
19 ene 2024	31.06	31.38	30.99	31.35	31.30	36,500
18 ene 2024	30.83	30.98	30.68	30.98	30.93	118,800
17 ene 2024	30.61	30.72	30.56	30.68	30.63	38,800
16 ene 2024	30.83	30.93	30.73	30.87	30.82	89,600
12 ene 2024	31.17	31.18	30.92	30.99	30.94	63,100
11 ene 2024	31.02	31.03	30.76	30.99	30.94	80,400
10 ene 2024	30.88	31.06	30.82	30.98	30.93	92,600
09 ene 2024	30.76	30.92	30.69	30.86	30.81	142,300
08 ene 2024	30.50	30.94	30.50	30.94	30.89	88,800
05 ene 2024	30.58	30.67	30.40	30.49	30.44	83,200
04 ene 2024	30.45	30.66	30.42	30.43	30.38	113,400
03 ene 2024	30.69	30.71	30.47	30.47	30.42	62,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,306.18-0.83(-0.02%)

Dow Jones39,314.58-356.46(-0.90%)

Nasdaq16,882.77+81.23(+0.48%)

Russell 20002,065.59-16.12(-0.77%)

Petróleo76.83-0.74(-0.95%)

Oro2,342.70-50.20(-2.10%)

Dimensional US Sustainability Core 1 ETF (DFSU)

S&P 500
5,306.18
-0.83(-0.02%)

Dow Jones
39,314.58
-356.46(-0.90%)

Nasdaq
16,882.77
+81.23(+0.48%)

Russell 2000
2,065.59
-16.12(-0.77%)

Petróleo
76.83
-0.74(-0.95%)

Oro
2,342.70
-50.20(-2.10%)