Dimensional Global Sustainability Fixed Income ETF (DFSB)
NYSEARCA: DFSB · Real-Time Price · USD
52.08
+0.09 (0.17%)
Jun 20, 2025, 1:48 PM - Market open
DFSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 51.96 | 52.10 | 51.94 | 52.08 | - | 0.17% | 25,515 |
| Jun 18, 2025 | 51.97 | 52.08 | 51.93 | 51.99 | 51.99 | 0.17% | 45,526 |
| Jun 17, 2025 | 51.87 | 51.95 | 51.82 | 51.90 | 51.90 | 0.08% | 21,602 |
| Jun 16, 2025 | 51.87 | 52.08 | 51.82 | 51.86 | 51.86 | -0.08% | 31,026 |
| Jun 13, 2025 | 51.99 | 52.01 | 51.83 | 51.90 | 51.90 | -0.35% | 14,792 |
| Jun 12, 2025 | 52.00 | 52.10 | 51.99 | 52.08 | 52.08 | 0.32% | 12,164 |
| Jun 11, 2025 | 51.87 | 51.94 | 51.81 | 51.92 | 51.92 | 0.26% | 31,663 |
| Jun 10, 2025 | 51.82 | 51.86 | 51.77 | 51.78 | 51.78 | 0.15% | 20,613 |
| Jun 9, 2025 | 51.60 | 51.73 | 51.60 | 51.70 | 51.70 | 0.15% | 28,504 |
| Jun 6, 2025 | 51.70 | 51.72 | 51.60 | 51.62 | 51.62 | -0.33% | 19,713 |
| Jun 5, 2025 | 51.84 | 51.89 | 51.74 | 51.79 | 51.79 | -0.15% | 29,904 |
| Jun 4, 2025 | 51.83 | 51.93 | 51.81 | 51.87 | 51.87 | 0.33% | 25,043 |
| Jun 3, 2025 | 51.72 | 51.73 | 51.67 | 51.70 | 51.70 | 0.15% | 29,782 |
| Jun 2, 2025 | 51.62 | 51.67 | 51.59 | 51.62 | 51.62 | -0.21% | 29,967 |
| May 30, 2025 | 51.64 | 51.75 | 51.64 | 51.73 | 51.73 | 0.21% | 52,104 |
| May 29, 2025 | 51.61 | 51.65 | 51.57 | 51.62 | 51.62 | 0.19% | 15,801 |
| May 28, 2025 | 51.48 | 51.54 | 51.43 | 51.52 | 51.52 | -0.04% | 10,954 |
| May 27, 2025 | 51.50 | 51.59 | 51.38 | 51.54 | 51.54 | 0.39% | 41,272 |
| May 23, 2025 | 51.22 | 51.34 | 51.22 | 51.34 | 51.34 | 0.34% | 88,333 |
| May 22, 2025 | 51.01 | 51.18 | 51.00 | 51.17 | 51.17 | 0.29% | 18,075 |
| May 21, 2025 | 51.18 | 51.30 | 50.96 | 51.02 | 51.02 | -0.73% | 72,564 |
| May 20, 2025 | 51.36 | 51.48 | 51.30 | 51.39 | 51.39 | -0.12% | 17,651 |
| May 19, 2025 | 51.21 | 51.46 | 51.21 | 51.45 | 51.45 | -0.02% | 35,623 |
| May 16, 2025 | 51.52 | 51.55 | 51.44 | 51.46 | 51.46 | 0.12% | 10,717 |
| May 15, 2025 | 51.28 | 51.46 | 51.25 | 51.40 | 51.40 | 0.53% | 17,921 |
| May 14, 2025 | 51.27 | 51.27 | 51.12 | 51.13 | 51.13 | -0.27% | 42,164 |
| May 13, 2025 | 51.31 | 51.31 | 51.21 | 51.27 | 51.27 | -0.08% | 18,013 |
| May 12, 2025 | 51.26 | 51.39 | 51.26 | 51.31 | 51.31 | -0.21% | 38,356 |
| May 9, 2025 | 51.43 | 51.52 | 51.42 | 51.42 | 51.42 | -0.02% | 11,181 |
| May 8, 2025 | 51.78 | 51.78 | 51.39 | 51.43 | 51.43 | -0.62% | 27,905 |
| May 7, 2025 | 51.60 | 51.75 | 51.53 | 51.75 | 51.75 | 0.47% | 20,776 |
| May 6, 2025 | 51.29 | 51.51 | 51.29 | 51.51 | 51.51 | 0.17% | 72,165 |
| May 5, 2025 | 51.46 | 51.46 | 51.26 | 51.42 | 51.42 | -0.15% | 17,639 |
| May 2, 2025 | 51.54 | 51.59 | 51.43 | 51.50 | 51.50 | -0.23% | 17,661 |
| May 1, 2025 | 51.67 | 51.67 | 51.53 | 51.62 | 51.62 | -0.26% | 7,084 |
| Apr 30, 2025 | 51.68 | 51.76 | 51.62 | 51.76 | 51.76 | 0.09% | 14,254 |
| Apr 29, 2025 | 51.62 | 51.78 | 51.60 | 51.71 | 51.71 | 0.21% | 18,330 |
| Apr 28, 2025 | 51.59 | 51.74 | 51.49 | 51.60 | 51.60 | -0.11% | 24,441 |
| Apr 25, 2025 | 51.58 | 51.70 | 51.53 | 51.66 | 51.66 | 0.34% | 20,814 |
| Apr 24, 2025 | 51.42 | 51.52 | 51.29 | 51.48 | 51.48 | 0.61% | 24,157 |
| Apr 23, 2025 | 51.52 | 51.54 | 51.08 | 51.17 | 51.17 | 0.04% | 22,112 |
| Apr 22, 2025 | 51.12 | 51.24 | 51.11 | 51.15 | 51.15 | 0.37% | 13,479 |
| Apr 21, 2025 | 51.18 | 51.25 | 50.85 | 50.96 | 50.96 | -0.65% | 53,490 |
| Apr 17, 2025 | 51.41 | 51.43 | 51.28 | 51.30 | 51.30 | -0.09% | 8,189 |
| Apr 16, 2025 | 51.26 | 51.34 | 51.17 | 51.34 | 51.34 | 0.45% | 13,957 |
| Apr 15, 2025 | 51.00 | 51.18 | 50.99 | 51.11 | 51.11 | 0.26% | 45,174 |
| Apr 14, 2025 | 50.97 | 51.08 | 50.93 | 50.98 | 50.98 | 0.51% | 20,841 |
| Apr 11, 2025 | 50.58 | 51.25 | 50.35 | 50.72 | 50.72 | -0.23% | 47,807 |
| Apr 10, 2025 | 50.69 | 51.12 | 50.15 | 50.84 | 50.84 | -0.22% | 62,073 |
| Apr 9, 2025 | 50.55 | 51.17 | 50.22 | 50.95 | 50.95 | 0.17% | 30,749 |