NYSE Arca · DFSU · ETF
Dimensional US Sustainability Core 1 ETF (DFSU) ETF price history
Every NYSE Arca trading session of Dimensional US Sustainability Core 1 ETF from Nov 2, 2022 to Sep 28, 2026: 978 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DFSU adjusted close, 2022 to 2026
- $48.99
- All time high, 2026
- $49.21
- 52 week high, $39.64 low
- 978
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
DFSU key facts
- Dimensional US Sustainability Core 1 ETF (DFSU) closed at $47.53 on Sep 28, 2026 on NYSE Arca.
- DFSU's all time high close is $48.99, set on Aug 13, 2026; its all time low close is $23.16 on Nov 3, 2022.
- DFSU's 52 week range is $39.64 to $49.21.
- DFSU returned +13.3% over the year to Sep 28, 2026.
- Since Nov 2, 2022 DFSU returned +99%, +19.2% a year compounded.
- DFSU's deepest drawdown was -19.9% from Dec 4, 2024 to Apr 8, 2025.
- DataCedar holds 978 daily sessions of DFSU history from Nov 2, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DFSU price chart, 2022 to 2026
DFSU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | +2.6% |
| 6 months | +18.8% |
| Year to date | +9.2% |
| 1 year | +13.3% |
| 3 years | +75.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 2, 2022 | +98.7% |
| Compound annual growth, 3.9 years | +19.2% |
DFSU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $48.99 on Aug 13, 2026
- All time low close
- $23.16 on Nov 3, 2022
- 52 week high
- $49.21 on Aug 19, 2026
- 52 week low
- $39.64 on Mar 30, 2026
- Deepest drawdown
- -19.9% from Dec 4, 2024 to Apr 8, 2025, recovered Jul 1, 2025
- Best single session
- +9.3% on Apr 9, 2025
- Worst single session
- -5.5% on Apr 4, 2025
- Volatility, 1 year annualised
- 13.3%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2023, +26%
- Worst calendar year
- 2025, +16%
DFSU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Nov 2, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $43.44 | $49.21 | $39.64 | $47.53 | +9.9% | 18M | 185 |
| 2025 | $37.64 | $43.92 | $30.53 | $43.23 | +15.7% | 29.5M | 250 |
| 2024 | $30.17 | $39.22 | $29.69 | $37.38 | +23.0% | 23.2M | 252 |
| 2023 | $24.30 | $30.59 | $23.89 | $30.40 | +26.3% | 27.4M | 250 |
| 2022 | $23.86 | $26.22 | $23.14 | $24.08 | n/a | 6.2M | 41 |
DFSU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $47.53 | -1.3% |
| August 2026 | $48.17 | +2.2% |
| July 2026 | $47.14 | +1.1% |
| June 2026 | $46.63 | +0.1% |
| May 2026 | $46.57 | +3.9% |
| April 2026 | $44.84 | +9.4% |
| March 2026 | $41.00 | -5.7% |
| February 2026 | $43.47 | -0.9% |
| January 2026 | $43.85 | +1.4% |
| December 2025 | $43.23 | +0.4% |
| November 2025 | $43.08 | +0.6% |
| October 2025 | $42.82 | +1.5% |
About the DFSU data
Daily bars. 978 sessions from Nov 2, 2022 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 2, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DFSU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DFSB Dimensional Global Sustainability Fixed Income ETF
- DFSD Dimensional Short-Duration Fixed Income ETF
- DFSE Dimensional Emerging Markets Sustainability Core 1 ETF
- DFSI Dimensional International Sustainability Core 1 ETF
- DFSV Dimensional US Small Cap Value ETF
- DFTT DF Tactical 30 ETF
- DFUS Dimensional U.S. Equity Market ETF
- DFUV Dimensional US Marketwide Value ETF
Common questions
DFSU share price history
