Skip to main content

Dimensional Short-Duration Fixed Income ETF (NY: DFSD )

47.12 +0.14 (+0.31%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 46.28 46.33 46.24 46.30 676,485 +0.09(+0.19%)
Jan 30, 2024 46.23 46.31 46.18 46.21 449,194 +0.00(+0.00%)
Jan 29, 2024 46.27 46.27 46.17 46.21 419,565 +0.04(+0.09%)
Jan 26, 2024 46.17 46.18 46.14 46.17 681,511 -0.02(-0.04%)
Jan 25, 2024 46.17 46.21 46.14 46.19 528,639 +0.05(+0.11%)
Jan 24, 2024 46.18 46.18 46.12 46.14 335,850 +0.00(+0.00%)
Jan 23, 2024 46.14 46.14 46.09 46.14 418,660 +0.00(+0.01%)
Jan 22, 2024 46.13 46.15 46.12 46.14 288,676 +0.03(+0.07%)
Jan 19, 2024 46.10 46.11 46.05 46.10 326,481 -0.01(-0.02%)
Jan 18, 2024 46.11 46.13 46.06 46.11 485,428 +0.05(+0.11%)
Jan 17, 2024 46.09 46.10 46.04 46.06 243,225 -0.07(-0.16%)
Jan 16, 2024 46.16 46.17 46.09 46.13 392,107 -0.11(-0.23%)
Jan 12, 2024 46.20 46.24 46.13 46.24 232,038 +0.10(+0.21%)
Jan 11, 2024 46.02 46.15 46.02 46.14 259,077 +0.09(+0.19%)
Jan 10, 2024 46.07 46.08 46.04 46.05 272,004 +0.04(+0.09%)
Jan 09, 2024 45.99 46.05 45.98 46.02 315,021 -0.01(-0.02%)
Jan 08, 2024 46.01 46.06 46.00 46.03 243,761 +0.07(+0.15%)
Jan 05, 2024 45.94 46.05 45.94 45.96 353,295 -0.12(-0.26%)
Jan 04, 2024 46.04 46.07 45.96 46.07 427,822 -0.02(-0.04%)
Jan 03, 2024 46.03 46.09 45.98 46.09 828,424 -0.12(-0.26%)
Jan 02, 2024 46.03 46.21 46.00 46.21 488,084 +0.03(+0.06%)
Dec 29, 2023 46.09 46.32 46.05 46.18 773,790 +0.08(+0.17%)
Dec 28, 2023 46.06 46.10 46.04 46.10 348,807 +0.04(+0.09%)
Dec 27, 2023 46.04 46.09 46.02 46.06 395,040 -0.01(-0.02%)
Dec 26, 2023 45.99 46.07 45.97 46.07 330,673 -0.03(-0.06%)
Dec 22, 2023 46.08 46.10 46.00 46.10 349,760 +0.06(+0.13%)
Dec 21, 2023 46.01 46.05 45.96 46.05 629,143 +0.08(+0.17%)
Dec 20, 2023 45.96 46.01 45.91 45.97 490,319 +0.05(+0.11%)
Dec 19, 2023 45.90 45.93 45.87 45.92 480,660 +0.04(+0.09%)
Dec 18, 2023 45.84 45.91 45.84 45.88 478,214 -0.09(-0.19%)
Dec 15, 2023 45.89 45.96 45.86 45.96 434,746 +0.07(+0.15%)
Dec 14, 2023 45.96 45.96 45.86 45.90 345,123 +0.01(+0.02%)
Dec 13, 2023 45.71 45.89 45.65 45.89 260,402 +0.05(+0.11%)
Dec 12, 2023 45.66 45.84 45.61 45.84 338,588 +0.07(+0.15%)
Dec 11, 2023 45.64 45.77 45.57 45.77 351,658 +0.15(+0.32%)
Dec 08, 2023 45.62 45.63 45.59 45.62 426,148 -0.05(-0.12%)
Dec 07, 2023 45.67 45.70 45.64 45.68 283,635 +0.03(+0.07%)
Dec 06, 2023 45.60 45.71 45.60 45.64 340,030 -0.24(-0.53%)
Dec 05, 2023 45.61 45.89 45.59 45.89 838,541 +0.27(+0.60%)
Dec 04, 2023 45.54 45.63 45.54 45.61 409,138 +0.01(+0.02%)
Dec 01, 2023 45.53 45.68 45.52 45.60 495,280 +0.04(+0.09%)
Nov 30, 2023 45.53 45.59 45.50 45.56 685,435 +0.03(+0.06%)
Nov 29, 2023 45.55 45.57 45.50 45.53 330,919 +0.02(+0.04%)
Nov 28, 2023 45.39 45.51 45.37 45.51 526,720 +0.13(+0.28%)
Nov 27, 2023 45.36 45.50 45.31 45.39 350,258 +0.00(+0.00%)
Nov 24, 2023 45.34 45.39 45.31 45.39 92,479 +0.03(+0.06%)
Nov 22, 2023 45.33 45.36 45.29 45.36 303,641 +0.06(+0.13%)
Nov 21, 2023 45.29 45.34 45.29 45.30 252,100 -0.00(-0.00%)
Nov 20, 2023 45.28 45.46 45.24 45.30 284,753 +0.02(+0.04%)
Nov 17, 2023 45.41 45.41 45.24 45.28 360,259 -0.17(-0.38%)
Nov 16, 2023 45.28 45.46 45.24 45.46 246,979 +0.28(+0.61%)
Nov 15, 2023 45.17 45.21 45.16 45.18 192,944 +0.02(+0.05%)
Nov 14, 2023 45.17 45.30 45.16 45.16 708,461 +0.04(+0.09%)
Nov 13, 2023 45.09 45.12 45.04 45.12 288,681 +0.00(+0.00%)
Nov 10, 2023 45.12 45.12 45.05 45.12 302,598 +0.07(+0.15%)
Nov 09, 2023 45.11 45.12 45.05 45.05 257,474 -0.08(-0.17%)
Nov 08, 2023 45.10 45.14 45.07 45.13 191,993 -0.02(-0.04%)
Nov 07, 2023 45.10 45.15 45.05 45.15 193,613 +0.07(+0.15%)
Nov 06, 2023 45.14 45.14 45.03 45.08 186,627 -0.07(-0.15%)
Nov 03, 2023 45.15 45.15 45.08 45.15 255,715 +0.15(+0.32%)
Nov 02, 2023 45.05 45.06 45.00 45.00 244,089 -0.03(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.