Dimensional - Internation... (DFIS)
CBOE: DFIS
· Real-Time Price · USD
30.91
0.01 (0.03%)
At close: Aug 18, 2025, 3:00 PM
DFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 30.94 | 30.94 | 30.79 | 30.91 | 30.91 | 0.03% | 260,961 |
| Aug 15, 2025 | 30.98 | 30.98 | 30.83 | 30.90 | 30.90 | 0.36% | 369,404 |
| Aug 14, 2025 | 30.79 | 30.80 | 30.60 | 30.79 | 30.78 | -0.26% | 293,800 |
| Aug 13, 2025 | 30.90 | 30.90 | 30.80 | 30.87 | 30.87 | 0.32% | 301,452 |
| Aug 12, 2025 | 30.61 | 30.78 | 30.40 | 30.77 | 30.77 | 0.95% | 281,400 |
| Aug 11, 2025 | 30.54 | 30.54 | 30.43 | 30.48 | 30.48 | -0.42% | 303,807 |
| Aug 8, 2025 | 30.61 | 30.68 | 30.57 | 30.61 | 30.61 | 0.33% | 442,141 |
| Aug 7, 2025 | 30.69 | 30.69 | 30.38 | 30.51 | 30.51 | 0.56% | 431,121 |
| Aug 6, 2025 | 30.27 | 30.35 | 30.21 | 30.34 | 30.34 | 0.73% | 254,900 |
| Aug 5, 2025 | 30.10 | 30.18 | 30.03 | 30.12 | 30.12 | 0.27% | 388,321 |
| Aug 4, 2025 | 29.97 | 30.04 | 29.93 | 30.04 | 30.04 | 1.11% | 409,700 |
| Aug 1, 2025 | 29.88 | 29.88 | 29.53 | 29.71 | 29.71 | 0.20% | 610,400 |
| Jul 31, 2025 | 29.87 | 29.87 | 29.59 | 29.65 | 29.65 | -0.54% | 441,213 |
| Jul 30, 2025 | 30.00 | 30.06 | 29.69 | 29.81 | 29.81 | -0.93% | 412,028 |
| Jul 29, 2025 | 30.27 | 30.27 | 30.02 | 30.09 | 30.09 | -0.23% | 289,433 |
| Jul 28, 2025 | 30.31 | 30.31 | 30.09 | 30.16 | 30.16 | -1.50% | 293,246 |
| Jul 25, 2025 | 30.45 | 30.62 | 30.40 | 30.62 | 30.62 | 0.10% | 293,400 |
| Jul 24, 2025 | 30.71 | 30.74 | 30.59 | 30.59 | 30.59 | -0.71% | 260,400 |
| Jul 23, 2025 | 30.66 | 30.84 | 30.55 | 30.81 | 30.81 | 1.58% | 641,800 |
| Jul 22, 2025 | 30.18 | 30.35 | 30.09 | 30.33 | 30.33 | 0.73% | 1,729,217 |