Dimensional Short-Duration Fixed Income ETF (DFSD)
NYSEARCA: DFSD · Real-Time Price · USD
48.46
+0.05 (0.10%)
At close: Feb 27, 2026, 4:00 PM EST
48.46
0.00 (0.00%)
After-hours: Feb 27, 2026, 8:00 PM EST
DFSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 48.44 | 48.51 | 48.44 | 48.46 | 48.46 | 0.10% | 431,161 |
| Feb 26, 2026 | 48.39 | 48.45 | 48.39 | 48.41 | 48.41 | -0.06% | 448,282 |
| Feb 25, 2026 | 48.39 | 48.44 | 48.39 | 48.44 | 48.44 | 0.03% | 477,596 |
| Feb 24, 2026 | 48.40 | 48.44 | 48.39 | 48.43 | 48.43 | -0.01% | 463,866 |
| Feb 23, 2026 | 48.39 | 48.45 | 48.39 | 48.43 | 48.43 | 0.10% | 457,457 |
| Feb 20, 2026 | 48.36 | 48.40 | 48.35 | 48.38 | 48.38 | 0.04% | 536,999 |
| Feb 19, 2026 | 48.35 | 48.38 | 48.34 | 48.36 | 48.36 | 0.04% | 517,460 |
| Feb 18, 2026 | 48.35 | 48.38 | 48.34 | 48.34 | 48.34 | -0.08% | 471,942 |
| Feb 17, 2026 | 48.36 | 48.38 | 48.35 | 48.38 | 48.38 | - | 511,171 |
| Feb 13, 2026 | 48.36 | 48.38 | 48.34 | 48.38 | 48.38 | 0.17% | 469,554 |
| Feb 12, 2026 | 48.25 | 48.31 | 48.24 | 48.30 | 48.30 | 0.17% | 388,664 |
| Feb 11, 2026 | 48.22 | 48.26 | 48.21 | 48.22 | 48.22 | -0.10% | 487,170 |
| Feb 10, 2026 | 48.27 | 48.30 | 48.26 | 48.27 | 48.27 | 0.06% | 538,654 |
| Feb 9, 2026 | 48.23 | 48.25 | 48.22 | 48.24 | 48.24 | 0.04% | 510,189 |
| Feb 6, 2026 | 48.23 | 48.24 | 48.20 | 48.22 | 48.22 | -0.02% | 453,411 |
| Feb 5, 2026 | 48.18 | 48.24 | 48.16 | 48.23 | 48.23 | 0.25% | 544,684 |
| Feb 4, 2026 | 48.10 | 48.14 | 48.06 | 48.11 | 48.11 | -0.02% | 485,992 |
| Feb 3, 2026 | 48.10 | 48.14 | 48.09 | 48.12 | 48.12 | - | 574,967 |
| Feb 2, 2026 | 48.15 | 48.15 | 48.10 | 48.12 | 48.12 | -0.08% | 443,596 |
| Jan 30, 2026 | 48.13 | 48.17 | 48.12 | 48.16 | 48.16 | 0.06% | 735,804 |
| Jan 29, 2026 | 48.08 | 48.13 | 48.08 | 48.13 | 48.13 | 0.04% | 532,132 |
| Jan 28, 2026 | 48.10 | 48.11 | 48.07 | 48.11 | 48.11 | 0.06% | 508,815 |
| Jan 27, 2026 | 48.06 | 48.10 | 48.06 | 48.08 | 48.08 | 0.08% | 438,796 |
| Jan 26, 2026 | 48.05 | 48.09 | 48.04 | 48.04 | 48.04 | -0.02% | 603,078 |
| Jan 23, 2026 | 48.01 | 48.05 | 48.00 | 48.05 | 48.05 | 0.10% | 541,889 |
| Jan 22, 2026 | 48.00 | 48.03 | 48.00 | 48.00 | 48.00 | -0.04% | 458,733 |
| Jan 21, 2026 | 48.00 | 48.03 | 47.98 | 48.02 | 48.02 | 0.13% | 566,976 |
| Jan 20, 2026 | 47.95 | 47.99 | 47.94 | 47.96 | 47.96 | -0.08% | 446,593 |
| Jan 16, 2026 | 48.02 | 48.04 | 47.99 | 48.00 | 48.00 | -0.02% | 567,042 |
| Jan 15, 2026 | 48.05 | 48.05 | 48.01 | 48.01 | 48.01 | -0.08% | 506,802 |
| Jan 14, 2026 | 48.05 | 48.09 | 48.03 | 48.05 | 48.05 | 0.04% | 537,967 |
| Jan 13, 2026 | 48.03 | 48.06 | 48.00 | 48.03 | 48.03 | 0.10% | 566,269 |
| Jan 12, 2026 | 47.98 | 48.01 | 47.97 | 47.98 | 47.98 | - | 427,279 |
| Jan 9, 2026 | 47.98 | 48.03 | 47.98 | 47.98 | 47.98 | -0.04% | 595,524 |
| Jan 8, 2026 | 47.98 | 48.02 | 47.98 | 48.00 | 48.00 | -0.08% | 459,327 |
| Jan 7, 2026 | 48.05 | 48.06 | 48.01 | 48.04 | 48.04 | 0.02% | 442,159 |
| Jan 6, 2026 | 48.01 | 48.03 | 47.98 | 48.03 | 48.03 | 0.08% | 552,217 |
| Jan 5, 2026 | 47.98 | 48.03 | 47.98 | 47.99 | 47.99 | 0.02% | 354,826 |
| Jan 2, 2026 | 47.98 | 47.98 | 47.93 | 47.98 | 47.98 | 0.06% | 371,365 |
| Dec 31, 2025 | 47.97 | 48.01 | 47.95 | 47.95 | 47.95 | -0.15% | 576,630 |
| Dec 30, 2025 | 47.98 | 48.03 | 47.96 | 48.02 | 48.02 | 0.08% | 612,437 |
| Dec 29, 2025 | 47.98 | 48.01 | 47.96 | 47.98 | 47.98 | - | 602,448 |
| Dec 26, 2025 | 47.96 | 47.98 | 47.94 | 47.98 | 47.98 | 0.08% | 288,978 |
| Dec 24, 2025 | 47.89 | 47.94 | 47.87 | 47.94 | 47.94 | 0.15% | 229,705 |
| Dec 23, 2025 | 47.83 | 47.88 | 47.81 | 47.87 | 47.87 | -0.02% | 708,889 |
| Dec 22, 2025 | 47.87 | 47.90 | 47.86 | 47.88 | 47.88 | -0.08% | 619,265 |
| Dec 19, 2025 | 47.89 | 47.92 | 47.87 | 47.92 | 47.92 | - | 693,128 |
| Dec 18, 2025 | 47.91 | 47.95 | 47.87 | 47.92 | 47.92 | 0.10% | 704,036 |
| Dec 17, 2025 | 47.83 | 47.87 | 47.82 | 47.87 | 47.87 | 0.02% | 528,517 |
| Dec 16, 2025 | 47.80 | 47.87 | 47.79 | 47.86 | 47.86 | -0.66% | 513,719 |