Dimensional Global Sustainability Fixed Income ETF (DFSB)
NYSEARCA: DFSB · Real-Time Price · USD
53.09
-0.18 (-0.34%)
At close: Oct 29, 2025, 4:00 PM EDT
53.09
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT
DFSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 53.27 | 53.27 | 53.07 | 53.09 | 53.09 | -0.34% | 22,419 |
| Oct 28, 2025 | 53.24 | 53.30 | 53.24 | 53.27 | 53.27 | -0.04% | 26,199 |
| Oct 27, 2025 | 53.18 | 53.30 | 53.18 | 53.29 | 53.29 | 0.12% | 203,223 |
| Oct 24, 2025 | 53.41 | 53.41 | 53.20 | 53.23 | 53.23 | 0.12% | 27,760 |
| Oct 23, 2025 | 53.21 | 53.25 | 53.16 | 53.16 | 53.16 | -0.19% | 52,406 |
| Oct 22, 2025 | 53.22 | 53.27 | 53.22 | 53.26 | 53.26 | 0.01% | 22,148 |
| Oct 21, 2025 | 53.37 | 53.37 | 53.25 | 53.26 | 53.26 | -1.09% | 15,968 |
| Oct 20, 2025 | 53.83 | 53.86 | 53.81 | 53.84 | 53.19 | 0.08% | 6,932 |
| Oct 17, 2025 | 53.75 | 53.83 | 53.71 | 53.80 | 53.15 | -0.04% | 25,421 |
| Oct 16, 2025 | 53.75 | 53.84 | 53.67 | 53.82 | 53.17 | 0.26% | 43,262 |
| Oct 15, 2025 | 53.83 | 53.83 | 53.66 | 53.68 | 53.03 | 0.03% | 10,464 |
| Oct 14, 2025 | 53.55 | 53.69 | 53.51 | 53.67 | 53.02 | 0.33% | 31,746 |
| Oct 13, 2025 | 53.46 | 53.51 | 53.44 | 53.49 | 52.84 | 0.24% | 27,437 |
| Oct 10, 2025 | 53.45 | 53.47 | 53.36 | 53.36 | 52.72 | 0.12% | 15,032 |
| Oct 9, 2025 | 53.31 | 53.42 | 53.28 | 53.30 | 52.65 | -0.11% | 16,452 |
| Oct 8, 2025 | 53.53 | 53.53 | 53.36 | 53.36 | 52.71 | 0.03% | 5,276 |
| Oct 7, 2025 | 53.31 | 53.40 | 53.28 | 53.34 | 52.70 | 0.18% | 37,045 |
| Oct 6, 2025 | 53.31 | 53.31 | 53.23 | 53.25 | 52.60 | -0.26% | 56,388 |
| Oct 3, 2025 | 53.53 | 53.53 | 53.37 | 53.39 | 52.74 | -0.05% | 17,843 |
| Oct 2, 2025 | 53.33 | 53.43 | 53.32 | 53.41 | 52.77 | 0.11% | 8,090 |
| Oct 1, 2025 | 53.34 | 53.36 | 53.28 | 53.35 | 52.71 | 0.15% | 27,970 |
| Sep 30, 2025 | 53.25 | 53.36 | 53.25 | 53.27 | 52.63 | -0.04% | 27,193 |
| Sep 29, 2025 | 53.30 | 53.31 | 53.27 | 53.29 | 52.65 | 0.25% | 16,161 |
| Sep 26, 2025 | 53.15 | 53.21 | 53.13 | 53.16 | 52.52 | 0.04% | 8,752 |
| Sep 25, 2025 | 53.21 | 53.21 | 53.03 | 53.14 | 52.50 | -0.08% | 35,830 |
| Sep 24, 2025 | 53.19 | 53.23 | 53.18 | 53.19 | 52.54 | -0.23% | 26,907 |
| Sep 23, 2025 | 53.26 | 53.31 | 53.22 | 53.31 | 52.67 | 0.17% | 29,147 |
| Sep 22, 2025 | 53.27 | 53.27 | 53.21 | 53.22 | 52.58 | -0.15% | 30,312 |
| Sep 19, 2025 | 53.30 | 53.33 | 53.25 | 53.30 | 52.66 | -0.03% | 77,934 |
| Sep 18, 2025 | 53.56 | 53.56 | 53.24 | 53.32 | 52.68 | -0.06% | 156,550 |
| Sep 17, 2025 | 53.48 | 53.53 | 53.32 | 53.35 | 52.71 | -0.10% | 113,937 |
| Sep 16, 2025 | 53.36 | 53.43 | 53.36 | 53.41 | 52.76 | 0.03% | 108,285 |
| Sep 15, 2025 | 53.39 | 53.43 | 53.38 | 53.39 | 52.75 | 0.13% | 62,733 |
| Sep 12, 2025 | 53.29 | 53.44 | 53.26 | 53.32 | 52.68 | -0.21% | 71,960 |
| Sep 11, 2025 | 53.30 | 53.65 | 53.30 | 53.43 | 52.79 | 0.27% | 115,952 |
| Sep 10, 2025 | 53.26 | 53.32 | 53.23 | 53.29 | 52.64 | 0.17% | 50,071 |
| Sep 9, 2025 | 53.15 | 53.24 | 53.08 | 53.20 | 52.55 | -0.08% | 93,848 |
| Sep 8, 2025 | 53.21 | 53.27 | 53.17 | 53.24 | 52.60 | 0.26% | 26,476 |
| Sep 5, 2025 | 53.07 | 53.12 | 53.07 | 53.10 | 52.46 | 0.51% | 6,793 |
| Sep 4, 2025 | 52.74 | 52.86 | 52.73 | 52.83 | 52.19 | 0.40% | 16,750 |
| Sep 3, 2025 | 52.50 | 52.67 | 52.50 | 52.62 | 51.98 | 0.33% | 9,767 |
| Sep 2, 2025 | 52.43 | 52.53 | 52.42 | 52.45 | 51.81 | -0.36% | 39,766 |
| Aug 29, 2025 | 52.67 | 52.73 | 52.59 | 52.64 | 52.00 | -0.05% | 26,270 |
| Aug 28, 2025 | 52.63 | 52.74 | 52.63 | 52.66 | 52.02 | 0.06% | 49,533 |
| Aug 27, 2025 | 52.50 | 52.67 | 52.50 | 52.63 | 51.99 | 0.11% | 28,205 |
| Aug 26, 2025 | 52.53 | 52.64 | 52.53 | 52.57 | 51.94 | -0.10% | 15,950 |
| Aug 25, 2025 | 52.56 | 52.67 | 52.55 | 52.62 | 51.98 | -0.06% | 17,654 |
| Aug 22, 2025 | 52.53 | 52.71 | 52.53 | 52.65 | 52.01 | 0.39% | 20,532 |
| Aug 21, 2025 | 52.55 | 52.55 | 52.42 | 52.45 | 51.81 | -0.28% | 11,706 |
| Aug 20, 2025 | 52.56 | 52.64 | 52.54 | 52.59 | 51.96 | 0.11% | 25,205 |