Dimensional Global Sustainability Fixed Income ETF (DFSB)
NYSEARCA: DFSB · Real-Time Price · USD
52.70
+0.33 (0.63%)
At close: Aug 1, 2025, 4:00 PM
52.70
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 52.28 | 52.39 | 52.25 | 52.33 | 52.33 | -0.30% | 25,121 |
| Jul 1, 2025 | 52.47 | 52.50 | 52.37 | 52.49 | 52.49 | 0.11% | 27,579 |
| Jun 30, 2025 | 52.34 | 52.47 | 52.31 | 52.43 | 52.43 | 0.25% | 49,444 |
| Jun 27, 2025 | 52.26 | 52.39 | 52.24 | 52.30 | 52.30 | -0.15% | 22,948 |
| Jun 26, 2025 | 52.23 | 52.39 | 52.18 | 52.38 | 52.38 | 0.09% | 19,367 |
| Jun 25, 2025 | 52.18 | 52.33 | 52.12 | 52.33 | 52.33 | 0.13% | 15,692 |
| Jun 24, 2025 | 52.11 | 52.28 | 52.09 | 52.26 | 52.26 | 0.26% | 26,259 |
| Jun 23, 2025 | 52.10 | 52.22 | 52.10 | 52.13 | 52.13 | 0.14% | 31,951 |
| Jun 20, 2025 | 51.96 | 52.10 | 51.94 | 52.05 | 52.05 | 0.12% | 39,699 |
| 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 |