Dimensional Global Sustainability Fixed Income ETF (DFSB)
NYSEARCA: DFSB · Real-Time Price · USD
51.27
-0.22 (-0.43%)
Mar 11, 2025, 4:00 PM EST - Market closed
DFSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 51.22 | 51.28 | 51.15 | 51.22 | 51.22 | -0.10% | 18,258 |
| Mar 11, 2025 | 51.43 | 51.47 | 51.23 | 51.27 | 51.27 | -0.43% | 65,843 |
| Mar 10, 2025 | 51.47 | 51.74 | 51.31 | 51.49 | 51.49 | 0.37% | 29,088 |
| Mar 7, 2025 | 51.52 | 51.52 | 51.27 | 51.30 | 51.30 | -0.18% | 24,086 |
| Mar 6, 2025 | 51.44 | 51.49 | 51.26 | 51.39 | 51.39 | -0.21% | 35,710 |
| Mar 5, 2025 | 51.54 | 51.58 | 51.46 | 51.50 | 51.50 | -0.38% | 47,975 |
| Mar 4, 2025 | 51.88 | 51.93 | 51.70 | 51.70 | 51.70 | -0.50% | 29,788 |
| Mar 3, 2025 | 51.78 | 51.99 | 51.76 | 51.96 | 51.96 | 0.17% | 19,981 |
| Feb 28, 2025 | 51.83 | 51.91 | 51.75 | 51.87 | 51.87 | 0.36% | 19,312 |
| Feb 27, 2025 | 51.71 | 51.74 | 51.65 | 51.69 | 51.69 | -0.25% | 10,957 |
| Feb 26, 2025 | 51.69 | 51.83 | 51.67 | 51.82 | 51.82 | 0.19% | 12,564 |
| Feb 25, 2025 | 51.69 | 51.75 | 51.65 | 51.72 | 51.72 | 0.57% | 18,299 |
| Feb 24, 2025 | 51.43 | 51.60 | 51.33 | 51.43 | 51.43 | -0.02% | 40,365 |
| Feb 21, 2025 | 51.38 | 51.55 | 51.19 | 51.44 | 51.44 | 0.53% | 32,381 |
| Feb 20, 2025 | 51.29 | 51.29 | 51.15 | 51.17 | 51.17 | - | 20,799 |
| Feb 19, 2025 | 51.13 | 51.22 | 51.10 | 51.17 | 51.17 | 0.02% | 49,239 |
| Feb 18, 2025 | 51.45 | 51.45 | 51.16 | 51.16 | 51.13 | -0.49% | 31,633 |
| Feb 14, 2025 | 51.52 | 51.56 | 51.41 | 51.41 | 51.38 | 0.12% | 15,735 |
| Feb 13, 2025 | 51.22 | 51.40 | 51.22 | 51.35 | 51.32 | 0.67% | 26,890 |
| Feb 12, 2025 | 50.92 | 51.02 | 50.89 | 51.01 | 50.98 | -0.39% | 9,160 |
| Feb 11, 2025 | 51.21 | 51.32 | 51.17 | 51.21 | 51.18 | -0.18% | 30,907 |
| Feb 10, 2025 | 51.45 | 51.47 | 51.30 | 51.30 | 51.27 | -0.19% | 20,127 |
| Feb 7, 2025 | 51.38 | 51.44 | 51.31 | 51.40 | 51.37 | -0.19% | 23,913 |
| Feb 6, 2025 | 51.47 | 51.59 | 51.40 | 51.50 | 51.47 | -0.03% | 14,753 |
| Feb 5, 2025 | 51.28 | 51.65 | 51.28 | 51.52 | 51.49 | 0.48% | 16,661 |
| Feb 4, 2025 | 51.20 | 51.33 | 51.17 | 51.27 | 51.24 | 0.08% | 18,758 |
| Feb 3, 2025 | 51.26 | 51.38 | 51.15 | 51.23 | 51.20 | 0.12% | 31,040 |
| Jan 31, 2025 | 51.25 | 51.29 | 51.09 | 51.17 | 51.14 | -0.04% | 158,425 |
| Jan 30, 2025 | 51.15 | 51.26 | 51.12 | 51.19 | 51.16 | 0.22% | 28,504 |
| Jan 29, 2025 | 51.13 | 51.13 | 50.97 | 51.08 | 51.05 | -0.08% | 14,373 |
| Jan 28, 2025 | 51.11 | 51.15 | 51.04 | 51.12 | 51.09 | -0.02% | 23,778 |
| Jan 27, 2025 | 51.09 | 51.14 | 50.92 | 51.13 | 51.10 | 0.42% | 35,246 |
| Jan 24, 2025 | 50.83 | 50.95 | 50.83 | 50.92 | 50.89 | 0.15% | 23,019 |
| Jan 23, 2025 | 50.80 | 50.88 | 50.78 | 50.84 | 50.81 | -0.15% | 26,642 |
| Jan 22, 2025 | 50.98 | 51.03 | 50.91 | 50.92 | 50.89 | -0.20% | 10,157 |
| Jan 21, 2025 | 50.94 | 51.03 | 50.94 | 51.02 | 50.99 | 0.43% | 55,393 |
| Jan 17, 2025 | 50.87 | 50.93 | 50.80 | 50.80 | 50.77 | 0.06% | 23,105 |
| Jan 16, 2025 | 50.56 | 50.85 | 50.56 | 50.77 | 50.74 | 0.28% | 36,976 |
| Jan 15, 2025 | 50.69 | 50.69 | 50.61 | 50.63 | 50.60 | 0.86% | 17,078 |
| Jan 14, 2025 | 50.21 | 50.23 | 50.14 | 50.20 | 50.17 | -0.11% | 17,765 |
| Jan 13, 2025 | 50.31 | 50.41 | 50.14 | 50.26 | 50.23 | -0.17% | 43,448 |
| Jan 10, 2025 | 50.32 | 50.43 | 50.29 | 50.34 | 50.31 | -0.53% | 25,646 |
| Jan 8, 2025 | 50.51 | 50.80 | 50.38 | 50.61 | 50.58 | -0.05% | 272,789 |
| Jan 7, 2025 | 50.68 | 50.72 | 50.58 | 50.64 | 50.61 | -0.34% | 36,090 |
| Jan 6, 2025 | 50.84 | 50.90 | 50.72 | 50.81 | 50.78 | -0.07% | 36,523 |
| Jan 3, 2025 | 50.92 | 51.00 | 50.84 | 50.85 | 50.82 | -0.21% | 20,599 |
| Jan 2, 2025 | 51.03 | 51.03 | 50.88 | 50.95 | 50.92 | 0.02% | 46,861 |
| Dec 31, 2024 | 51.09 | 51.09 | 50.86 | 50.94 | 50.91 | -0.10% | 44,760 |
| Dec 30, 2024 | 50.95 | 51.06 | 50.94 | 50.99 | 50.96 | 0.36% | 76,613 |
| Dec 27, 2024 | 50.90 | 50.92 | 50.69 | 50.81 | 50.78 | -0.34% | 36,577 |