Dimensional Global Sustainability Fixed Income ETF (DFSB)
NYSEARCA: DFSB · Real-Time Price · USD
50.86
-0.07 (-0.13%)
At close: Aug 27, 2026, 4:00 PM EDT
50.86
0.00 (0.00%)
After-hours: Aug 27, 2026, 8:00 PM EDT
DFSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 50.97 | 50.97 | 50.82 | 50.86 | 50.86 | -0.13% | 36,640 |
| Aug 26, 2026 | 50.91 | 51.20 | 50.84 | 50.93 | 50.93 | -0.24% | 38,540 |
| Aug 25, 2026 | 50.93 | 51.06 | 50.93 | 51.05 | 51.05 | 0.44% | 17,902 |
| Aug 24, 2026 | 50.77 | 50.84 | 50.76 | 50.83 | 50.83 | 0.23% | 33,112 |
| Aug 21, 2026 | 50.74 | 50.74 | 50.70 | 50.72 | 50.72 | -0.07% | 74,848 |
| Aug 20, 2026 | 50.72 | 50.80 | 50.71 | 50.75 | 50.75 | -0.12% | 23,727 |
| Aug 19, 2026 | 50.97 | 50.97 | 50.75 | 50.81 | 50.81 | 0.27% | 31,742 |
| Aug 18, 2026 | 50.61 | 50.70 | 50.61 | 50.68 | 50.68 | -0.04% | 30,197 |
| Aug 17, 2026 | 50.83 | 50.87 | 50.75 | 50.77 | 50.70 | -0.21% | 58,801 |
| Aug 14, 2026 | 50.97 | 51.00 | 50.85 | 50.88 | 50.80 | -0.44% | 48,108 |
| Aug 13, 2026 | 51.04 | 51.15 | 50.98 | 51.10 | 51.03 | 0.30% | 51,934 |
| Aug 12, 2026 | 50.99 | 50.99 | 50.90 | 50.95 | 50.87 | 0.15% | 35,279 |
| Aug 11, 2026 | 50.96 | 50.96 | 50.87 | 50.87 | 50.80 | -0.01% | 39,187 |
| Aug 10, 2026 | 50.95 | 50.95 | 50.83 | 50.88 | 50.80 | -0.35% | 57,249 |
| Aug 7, 2026 | 51.08 | 51.10 | 51.01 | 51.06 | 50.98 | 0.14% | 22,738 |
| Aug 6, 2026 | 51.08 | 51.08 | 50.94 | 50.98 | 50.91 | -0.28% | 58,654 |
| Aug 5, 2026 | 51.13 | 51.18 | 51.09 | 51.13 | 51.05 | -0.03% | 28,363 |
| Aug 4, 2026 | 51.04 | 51.19 | 51.04 | 51.14 | 51.07 | 0.38% | 117,106 |
| Aug 3, 2026 | 50.94 | 51.04 | 50.93 | 50.95 | 50.87 | 0.36% | 76,100 |
| Jul 31, 2026 | 50.80 | 50.80 | 50.72 | 50.76 | 50.69 | -0.30% | 21,515 |
| Jul 30, 2026 | 50.87 | 50.92 | 50.86 | 50.92 | 50.84 | 0.23% | 45,514 |
| Jul 29, 2026 | 50.90 | 50.94 | 50.55 | 50.80 | 50.73 | -0.38% | 78,664 |
| Jul 28, 2026 | 50.95 | 51.04 | 50.92 | 51.00 | 50.92 | 0.20% | 13,188 |
| Jul 27, 2026 | 50.90 | 50.92 | 50.87 | 50.90 | 50.82 | 0.30% | 37,267 |
| Jul 24, 2026 | 50.73 | 50.80 | 50.73 | 50.74 | 50.67 | 0.08% | 29,719 |
| Jul 23, 2026 | 50.72 | 50.86 | 50.60 | 50.70 | 50.63 | -0.39% | 87,570 |
| Jul 22, 2026 | 50.84 | 50.92 | 50.82 | 50.90 | 50.83 | -0.06% | 46,243 |
| Jul 21, 2026 | 50.97 | 51.21 | 50.61 | 50.93 | 50.86 | -0.14% | 41,163 |
| Jul 20, 2026 | 51.66 | 51.69 | 51.57 | 51.62 | 50.93 | -0.14% | 27,305 |
| Jul 17, 2026 | 51.79 | 51.79 | 51.69 | 51.69 | 51.00 | -0.06% | 20,108 |
| Jul 16, 2026 | 51.61 | 51.73 | 51.61 | 51.72 | 51.03 | 0.01% | 46,516 |
| Jul 15, 2026 | 51.58 | 51.76 | 51.58 | 51.72 | 51.02 | 0.18% | 19,607 |
| Jul 14, 2026 | 51.59 | 51.70 | 51.59 | 51.62 | 50.93 | 0.10% | 28,273 |
| Jul 13, 2026 | 51.63 | 51.64 | 51.52 | 51.57 | 50.88 | -0.33% | 56,453 |
| Jul 10, 2026 | 51.78 | 51.78 | 51.71 | 51.74 | 51.05 | 0.04% | 21,666 |
| Jul 9, 2026 | 51.70 | 51.78 | 51.67 | 51.72 | 51.03 | 0.14% | 10,957 |
| Jul 8, 2026 | 51.67 | 51.90 | 51.55 | 51.65 | 50.96 | -0.35% | 31,637 |
| Jul 7, 2026 | 51.96 | 51.98 | 51.81 | 51.83 | 51.13 | -0.50% | 75,097 |
| Jul 6, 2026 | 52.09 | 52.12 | 52.03 | 52.09 | 51.39 | 0.02% | 132,142 |
| Jul 2, 2026 | 51.97 | 52.31 | 51.97 | 52.08 | 51.38 | 0.08% | 117,460 |
| Jul 1, 2026 | 51.94 | 52.06 | 51.94 | 52.04 | 51.34 | -0.13% | 30,722 |
| Jun 30, 2026 | 52.15 | 52.15 | 52.08 | 52.11 | 51.41 | -0.29% | 28,940 |
| Jun 29, 2026 | 52.22 | 52.27 | 52.19 | 52.26 | 51.56 | 0.13% | 46,538 |
| Jun 26, 2026 | 52.12 | 52.23 | 52.12 | 52.19 | 51.49 | -0.07% | 38,329 |
| Jun 25, 2026 | 52.28 | 52.28 | 52.18 | 52.23 | 51.52 | 0.06% | 54,771 |
| Jun 24, 2026 | 52.12 | 52.25 | 52.12 | 52.20 | 51.50 | 0.41% | 45,630 |
| Jun 23, 2026 | 51.99 | 52.05 | 51.98 | 51.98 | 51.28 | 0.15% | 33,855 |
| Jun 22, 2026 | 52.31 | 52.31 | 52.24 | 52.27 | 51.21 | -0.21% | 104,326 |
| Jun 18, 2026 | 52.45 | 52.47 | 52.37 | 52.38 | 51.31 | 0.15% | 17,921 |
| Jun 17, 2026 | 52.45 | 52.52 | 52.28 | 52.30 | 51.23 | -0.27% | 52,126 |