Dimensional Global Sustainability Fixed Income ETF (DFSB)
NYSEARCA: DFSB · Real-Time Price · USD
53.32
-0.11 (-0.21%)
Sep 12, 2025, 4:00 PM EDT - Market closed
DFSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 53.29 | 53.44 | 53.26 | 53.32 | 53.32 | -0.21% | 71,960 |
| Sep 11, 2025 | 53.30 | 53.65 | 53.30 | 53.43 | 53.43 | 0.27% | 115,952 |
| Sep 10, 2025 | 53.26 | 53.32 | 53.23 | 53.29 | 53.29 | 0.17% | 50,071 |
| Sep 9, 2025 | 53.15 | 53.24 | 53.08 | 53.20 | 53.20 | -0.08% | 93,848 |
| Sep 8, 2025 | 53.21 | 53.27 | 53.17 | 53.24 | 53.24 | 0.26% | 26,476 |
| Sep 5, 2025 | 53.07 | 53.12 | 53.07 | 53.10 | 53.10 | 0.51% | 6,793 |
| Sep 4, 2025 | 52.74 | 52.86 | 52.73 | 52.83 | 52.83 | 0.40% | 16,750 |
| Sep 3, 2025 | 52.50 | 52.67 | 52.50 | 52.62 | 52.62 | 0.33% | 9,767 |
| Sep 2, 2025 | 52.43 | 52.53 | 52.42 | 52.45 | 52.45 | -0.36% | 39,766 |
| Aug 29, 2025 | 52.67 | 52.73 | 52.59 | 52.64 | 52.64 | -0.05% | 26,270 |
| Aug 28, 2025 | 52.63 | 52.74 | 52.63 | 52.66 | 52.66 | 0.06% | 49,533 |
| Aug 27, 2025 | 52.50 | 52.67 | 52.50 | 52.63 | 52.63 | 0.11% | 28,205 |
| Aug 26, 2025 | 52.53 | 52.64 | 52.53 | 52.57 | 52.57 | -0.10% | 15,950 |
| Aug 25, 2025 | 52.56 | 52.67 | 52.55 | 52.62 | 52.62 | -0.06% | 17,654 |
| Aug 22, 2025 | 52.53 | 52.71 | 52.53 | 52.65 | 52.65 | 0.39% | 20,532 |
| Aug 21, 2025 | 52.55 | 52.55 | 52.42 | 52.45 | 52.45 | -0.28% | 11,706 |
| Aug 20, 2025 | 52.56 | 52.64 | 52.54 | 52.59 | 52.59 | 0.11% | 25,205 |
| Aug 19, 2025 | 52.53 | 52.60 | 52.52 | 52.53 | 52.53 | - | 13,259 |
| Aug 18, 2025 | 52.53 | 52.62 | 52.48 | 52.53 | 52.53 | - | 31,233 |
| Aug 15, 2025 | 52.59 | 52.62 | 52.53 | 52.53 | 52.53 | -0.23% | 9,600 |
| Aug 14, 2025 | 52.80 | 52.80 | 52.61 | 52.65 | 52.65 | -0.21% | 26,752 |
| Aug 13, 2025 | 52.70 | 52.82 | 52.70 | 52.76 | 52.76 | 0.36% | 36,579 |
| Aug 12, 2025 | 52.56 | 52.60 | 52.44 | 52.57 | 52.57 | -0.13% | 17,543 |
| Aug 11, 2025 | 52.63 | 52.69 | 52.61 | 52.64 | 52.64 | 0.05% | 51,644 |
| Aug 8, 2025 | 52.66 | 52.66 | 52.60 | 52.61 | 52.61 | -0.14% | 11,388 |
| Aug 7, 2025 | 52.71 | 52.76 | 52.67 | 52.68 | 52.68 | 0.10% | 16,121 |
| Aug 6, 2025 | 52.67 | 52.74 | 52.59 | 52.63 | 52.63 | -0.19% | 22,694 |
| Aug 5, 2025 | 52.69 | 52.74 | 52.68 | 52.73 | 52.73 | - | 25,752 |
| Aug 4, 2025 | 52.65 | 52.76 | 52.64 | 52.73 | 52.73 | 0.06% | 39,819 |
| Aug 1, 2025 | 52.55 | 52.76 | 52.55 | 52.70 | 52.70 | 0.63% | 26,150 |
| Jul 31, 2025 | 52.37 | 52.46 | 52.36 | 52.37 | 52.37 | 0.02% | 16,071 |
| Jul 30, 2025 | 52.32 | 52.47 | 52.30 | 52.36 | 52.36 | -0.19% | 22,117 |
| Jul 29, 2025 | 52.27 | 52.48 | 52.27 | 52.46 | 52.46 | 0.15% | 19,588 |
| Jul 28, 2025 | 52.21 | 52.38 | 52.21 | 52.38 | 52.38 | 0.23% | 23,164 |
| Jul 25, 2025 | 52.18 | 52.35 | 52.17 | 52.26 | 52.26 | 0.14% | 15,898 |
| Jul 24, 2025 | 52.10 | 52.20 | 52.10 | 52.19 | 52.19 | -0.02% | 40,999 |
| Jul 23, 2025 | 52.22 | 52.29 | 52.19 | 52.20 | 52.20 | -0.27% | 31,089 |
| Jul 22, 2025 | 52.30 | 52.40 | 52.30 | 52.34 | 52.34 | 0.12% | 19,864 |
| Jul 21, 2025 | 52.39 | 52.39 | 52.26 | 52.28 | 52.28 | 0.43% | 19,897 |
| Jul 18, 2025 | 52.08 | 52.15 | 52.05 | 52.05 | 52.05 | 0.06% | 14,082 |
| Jul 17, 2025 | 52.02 | 52.11 | 51.97 | 52.02 | 52.02 | 0.13% | 38,315 |
| Jul 16, 2025 | 51.97 | 51.98 | 51.84 | 51.95 | 51.95 | 0.19% | 21,640 |
| Jul 15, 2025 | 52.01 | 52.03 | 51.85 | 51.85 | 51.85 | -0.31% | 27,509 |
| Jul 14, 2025 | 51.99 | 52.08 | 51.95 | 52.01 | 52.01 | -0.08% | 16,115 |
| Jul 11, 2025 | 52.20 | 52.20 | 51.74 | 52.05 | 52.05 | -0.35% | 122,803 |
| Jul 10, 2025 | 52.25 | 52.26 | 52.12 | 52.23 | 52.23 | -0.07% | 46,341 |
| Jul 9, 2025 | 52.14 | 52.28 | 52.09 | 52.27 | 52.27 | 0.33% | 21,443 |
| Jul 8, 2025 | 52.16 | 52.16 | 52.04 | 52.10 | 52.10 | -0.27% | 17,081 |
| Jul 7, 2025 | 52.39 | 52.39 | 52.18 | 52.24 | 52.24 | -0.26% | 46,311 |
| Jul 3, 2025 | 52.33 | 52.42 | 52.33 | 52.38 | 52.38 | 0.09% | 14,570 |