Dimensional Global Sustainability Fixed Income ETF (DFSB)
NYSEARCA: DFSB · Real-Time Price · USD
51.42
-0.01 (-0.02%)
At close: May 9, 2025, 4:00 PM
51.42
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

DFSB Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 16, 2022May 9, 2025Max ▾Jan '23Mar '23May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25Jan '23Jan '23May '23May '23Sep '23Sep '23Jan '24Jan '24May '24May '24Sep '24Sep '24Jan '25Jan '25May '25May '25020.0040.0051.42

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202551.4351.5251.4251.4251.42-0.02%11,181
May 8, 202551.7851.7851.3951.4351.43-0.62%27,905
May 7, 202551.6051.7551.5351.7551.750.47%20,776
May 6, 202551.2951.5151.2951.5151.510.17%72,165
May 5, 202551.4651.4651.2651.4251.42-0.15%17,639
May 2, 202551.5451.5951.4351.5051.50-0.23%17,661
May 1, 202551.6751.6751.5351.6251.62-0.26%7,084
Apr 30, 202551.6851.7651.6251.7651.760.09%14,254
Apr 29, 202551.6251.7851.6051.7151.710.21%18,330
Apr 28, 202551.5951.7451.4951.6051.60-0.11%24,441
Apr 25, 202551.5851.7051.5351.6651.660.34%20,814
Apr 24, 202551.4251.5251.2951.4851.480.61%24,157
Apr 23, 202551.5251.5451.0851.1751.170.04%22,112
Apr 22, 202551.1251.2451.1151.1551.150.37%13,479
Apr 21, 202551.1851.2550.8550.9650.96-0.65%53,490
Apr 17, 202551.4151.4351.2851.3051.30-0.09%8,189
Apr 16, 202551.2651.3451.1751.3451.340.45%13,957
Apr 15, 202551.0051.1850.9951.1151.110.26%45,174
Apr 14, 202550.9751.0850.9350.9850.980.51%20,841
Apr 11, 202550.5851.2550.3550.7250.72-0.23%47,807
Apr 10, 202550.6951.1250.1550.8450.84-0.22%62,073
Apr 9, 202550.5551.1750.2250.9550.950.17%30,749
Apr 8, 202551.1551.2850.8350.8650.86-0.66%41,552
Apr 7, 202551.7151.7150.8751.2051.20-1.31%90,697
Apr 4, 202552.0952.1151.8851.8851.88-35,871
Apr 3, 202551.8951.9851.8051.8851.880.52%44,460
Apr 2, 202551.7451.7551.4851.6151.61-0.04%52,407
Apr 1, 202551.6351.7251.6151.6351.630.25%16,075
Mar 31, 202551.5551.7951.4151.5051.500.09%30,527
Mar 28, 202551.3751.4951.3551.4651.460.58%18,765
Mar 27, 202551.3151.3151.1451.1651.16-0.06%10,092
Mar 26, 202551.2351.2651.1951.1951.19-0.24%68,446
Mar 25, 202551.2651.3751.2651.3251.32-0.11%17,919
Mar 24, 202551.3751.4251.3451.3751.31-0.37%13,673
Mar 21, 202551.5951.6351.4351.5651.500.03%36,185
Mar 20, 202551.7151.7151.5351.5551.490.01%34,134
Mar 19, 202551.3751.6051.3751.5451.490.20%33,989
Mar 18, 202551.3251.4951.3051.4451.380.12%13,848
Mar 17, 202551.3951.4951.3351.3851.320.18%27,596
Mar 14, 202551.3151.3851.2251.2951.23-0.02%30,576
Mar 13, 202551.2551.3451.0851.3051.240.16%234,601
Mar 12, 202551.2251.2851.1551.2251.16-0.10%18,258
Mar 11, 202551.4351.4751.2351.2751.21-0.43%65,843
Mar 10, 202551.4751.7451.3151.4951.430.37%29,088
Mar 7, 202551.5251.5251.2751.3051.24-0.18%24,086
Mar 6, 202551.4451.4951.2651.3951.33-0.21%35,710
Mar 5, 202551.5451.5851.4651.5051.44-0.38%47,975
Mar 4, 202551.8851.9351.7051.7051.64-0.50%29,788
Mar 3, 202551.7851.9951.7651.9651.900.17%19,981
Feb 28, 202551.8351.9151.7551.8751.820.36%19,312