Dimensional Global Sustainability Fixed Income ETF (DFSB)

DFSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	51.99	52.05	51.98	51.98	51.98	-0.55%	33,855
Jun 22, 2026	52.31	52.31	52.24	52.27	52.27	-0.21%	104,326
Jun 18, 2026	52.45	52.47	52.37	52.38	52.38	0.15%	17,921
Jun 17, 2026	52.45	52.52	52.28	52.30	52.30	-0.27%	52,126
Jun 16, 2026	52.40	52.62	52.40	52.44	52.44	0.20%	37,770
Jun 15, 2026	52.50	52.50	52.32	52.34	52.33	0.12%	24,851
Jun 12, 2026	52.20	52.29	51.91	52.27	52.27	-0.08%	44,034
Jun 11, 2026	52.05	52.32	52.02	52.31	52.31	0.75%	79,652
Jun 10, 2026	51.99	51.99	51.90	51.92	51.92	-0.25%	18,133
Jun 9, 2026	51.98	52.24	51.89	52.05	52.05	0.33%	41,627
Jun 8, 2026	52.03	52.03	51.88	51.88	51.88	-0.21%	26,478
Jun 5, 2026	52.00	52.04	51.96	51.99	51.99	-0.23%	30,175
Jun 4, 2026	52.11	52.17	52.06	52.11	52.11	0.10%	24,385
Jun 3, 2026	52.09	52.10	52.01	52.06	52.06	-0.28%	23,226
Jun 2, 2026	52.24	52.26	52.15	52.21	52.21	0.12%	31,179
Jun 1, 2026	52.03	52.15	52.00	52.15	52.15	-0.10%	42,152
May 29, 2026	52.21	52.29	52.18	52.20	52.20	0.15%	24,611
May 28, 2026	52.29	52.29	51.91	52.12	52.12	0.18%	60,052
May 27, 2026	52.09	52.10	52.01	52.03	52.03	0.05%	40,192
May 26, 2026	52.03	52.04	51.97	52.00	52.00	0.37%	34,609
May 22, 2026	51.85	51.85	51.76	51.81	51.81	0.09%	63,418
May 21, 2026	51.58	51.78	51.58	51.77	51.77	0.16%	35,426
May 20, 2026	51.62	51.70	51.40	51.68	51.68	0.78%	70,984
May 19, 2026	51.28	51.55	51.27	51.28	51.28	-0.43%	45,235
May 18, 2026	51.71	51.73	51.59	51.67	51.50	0.10%	50,025
May 15, 2026	51.75	51.75	51.60	51.62	51.45	-0.76%	114,438
May 14, 2026	52.06	52.12	52.01	52.01	51.84	0.15%	27,107
May 13, 2026	51.84	51.94	51.78	51.93	51.76	0.13%	21,156
May 12, 2026	51.90	51.94	51.86	51.87	51.69	-0.35%	45,444
May 11, 2026	52.13	52.17	52.03	52.05	51.87	-0.39%	37,469
May 8, 2026	52.24	52.25	52.19	52.25	52.07	0.32%	30,060
May 7, 2026	52.26	52.26	52.05	52.08	51.91	-0.27%	27,651
May 6, 2026	52.19	52.24	52.17	52.23	52.05	0.55%	25,554
May 5, 2026	51.88	51.98	51.87	51.94	51.77	0.18%	51,602
May 4, 2026	51.91	51.95	51.60	51.85	51.67	-0.26%	32,529
May 1, 2026	51.90	52.09	51.90	51.98	51.81	0.08%	27,606
Apr 30, 2026	51.91	52.01	51.88	51.94	51.77	0.37%	34,488
Apr 29, 2026	51.86	51.89	51.73	51.75	51.58	-0.38%	30,189
Apr 28, 2026	51.92	51.97	51.88	51.95	51.77	-0.16%	35,136
Apr 27, 2026	52.08	52.08	51.99	52.03	51.85	-0.25%	27,624
Apr 24, 2026	52.08	52.18	52.03	52.16	51.98	0.12%	33,017
Apr 23, 2026	52.14	52.21	51.99	52.10	51.92	-0.11%	44,858
Apr 22, 2026	52.20	52.25	52.15	52.15	51.98	0.14%	37,952
Apr 21, 2026	52.22	52.23	52.07	52.08	51.90	-0.32%	47,002
Apr 20, 2026	52.27	52.29	52.21	52.24	52.07	-0.08%	41,067
Apr 17, 2026	52.28	52.38	52.26	52.28	52.11	0.54%	31,701
Apr 16, 2026	52.15	52.19	52.00	52.00	51.83	-0.19%	45,218
Apr 15, 2026	52.10	52.14	52.07	52.10	51.93	-0.17%	14,062
Apr 14, 2026	52.01	52.22	52.01	52.19	52.02	0.37%	28,051
Apr 13, 2026	51.88	52.02	51.87	52.00	51.83	0.15%	73,705

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.