Dimensional Short-Duration Fixed Income ETF (DFSD)
NYSEARCA: DFSD · Real-Time Price · USD
47.94
+0.07 (0.15%)
Dec 24, 2025, 1:00 PM EST - Market closed
DFSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 47.89 | 47.94 | 47.87 | 47.91 | - | 0.08% | 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 |
| Dec 15, 2025 | 48.20 | 48.23 | 48.17 | 48.18 | 47.80 | -0.02% | 548,576 |
| Dec 12, 2025 | 48.16 | 48.19 | 48.15 | 48.19 | 47.81 | - | 424,403 |
| Dec 11, 2025 | 48.22 | 48.24 | 48.18 | 48.19 | 47.81 | - | 464,666 |
| Dec 10, 2025 | 48.07 | 48.19 | 48.07 | 48.19 | 47.81 | 0.25% | 537,483 |
| Dec 9, 2025 | 48.15 | 48.15 | 48.07 | 48.07 | 47.69 | -0.15% | 414,812 |
| Dec 8, 2025 | 48.16 | 48.16 | 48.09 | 48.14 | 47.76 | - | 560,561 |
| Dec 5, 2025 | 48.19 | 48.24 | 48.14 | 48.14 | 47.76 | -0.08% | 557,320 |
| Dec 4, 2025 | 48.18 | 48.20 | 48.17 | 48.18 | 47.80 | -0.08% | 338,437 |
| Dec 3, 2025 | 48.20 | 48.24 | 48.18 | 48.22 | 47.84 | 0.10% | 603,756 |
| Dec 2, 2025 | 48.17 | 48.20 | 48.16 | 48.17 | 47.79 | 0.02% | 455,348 |
| Dec 1, 2025 | 48.14 | 48.17 | 48.13 | 48.16 | 47.78 | -0.06% | 438,539 |
| Nov 28, 2025 | 48.24 | 48.24 | 48.19 | 48.19 | 47.81 | -0.10% | 180,158 |
| Nov 26, 2025 | 48.22 | 48.26 | 48.19 | 48.24 | 47.86 | 0.04% | 603,060 |
| Nov 25, 2025 | 48.18 | 48.25 | 48.15 | 48.22 | 47.84 | 0.12% | 547,922 |
| Nov 24, 2025 | 48.15 | 48.21 | 48.12 | 48.16 | 47.78 | -0.02% | 464,263 |
| Nov 21, 2025 | 48.13 | 48.17 | 48.09 | 48.17 | 47.79 | 0.21% | 843,658 |
| Nov 20, 2025 | 48.07 | 48.12 | 48.05 | 48.07 | 47.69 | 0.06% | 804,671 |
| Nov 19, 2025 | 48.07 | 48.08 | 48.01 | 48.04 | 47.66 | 0.04% | 546,524 |
| Nov 18, 2025 | 48.05 | 48.07 | 48.01 | 48.02 | 47.64 | -0.41% | 408,582 |
| Nov 17, 2025 | 48.22 | 48.25 | 48.20 | 48.22 | 47.62 | 0.04% | 398,380 |
| Nov 14, 2025 | 48.26 | 48.26 | 48.20 | 48.20 | 47.60 | -0.08% | 680,198 |
| Nov 13, 2025 | 48.23 | 48.26 | 48.21 | 48.24 | 47.64 | -0.12% | 428,035 |
| Nov 12, 2025 | 48.29 | 48.30 | 48.27 | 48.30 | 47.70 | -0.02% | 431,114 |
| Nov 11, 2025 | 48.26 | 48.31 | 48.26 | 48.31 | 47.71 | 0.15% | 400,914 |
| Nov 10, 2025 | 48.24 | 48.26 | 48.22 | 48.24 | 47.64 | - | 405,142 |
| Nov 7, 2025 | 48.22 | 48.27 | 48.22 | 48.24 | 47.64 | 0.02% | 438,464 |
| Nov 6, 2025 | 48.21 | 48.25 | 48.08 | 48.23 | 47.63 | 0.12% | 464,819 |
| Nov 5, 2025 | 48.19 | 48.20 | 48.14 | 48.17 | 47.57 | -0.06% | 422,578 |
| Nov 4, 2025 | 48.18 | 48.25 | 48.15 | 48.20 | 47.60 | 0.04% | 555,876 |
| Nov 3, 2025 | 48.22 | 48.24 | 48.16 | 48.18 | 47.58 | -0.06% | 451,802 |
| Oct 31, 2025 | 48.23 | 48.25 | 48.19 | 48.21 | 47.61 | - | 466,210 |
| Oct 30, 2025 | 48.17 | 48.24 | 48.17 | 48.21 | 47.61 | -0.02% | 399,982 |
| Oct 29, 2025 | 48.33 | 48.34 | 48.22 | 48.22 | 47.62 | -0.23% | 414,518 |
| Oct 28, 2025 | 48.31 | 48.35 | 48.31 | 48.33 | 47.73 | -0.02% | 383,115 |
| Oct 27, 2025 | 48.32 | 48.34 | 48.29 | 48.34 | 47.74 | - | 483,411 |
| Oct 24, 2025 | 48.33 | 48.35 | 48.30 | 48.34 | 47.74 | 0.10% | 467,036 |
| Oct 23, 2025 | 48.31 | 48.33 | 48.29 | 48.29 | 47.69 | -0.12% | 554,281 |
| Oct 22, 2025 | 48.31 | 48.35 | 48.26 | 48.35 | 47.75 | 0.02% | 493,293 |
| Oct 21, 2025 | 48.35 | 48.36 | 48.32 | 48.34 | 47.74 | -0.33% | 506,599 |
| Oct 20, 2025 | 48.47 | 48.50 | 48.45 | 48.50 | 47.72 | 0.10% | 493,456 |
| Oct 17, 2025 | 48.46 | 48.47 | 48.42 | 48.45 | 47.67 | -0.06% | 474,692 |
| Oct 16, 2025 | 48.40 | 48.49 | 48.40 | 48.48 | 47.70 | 0.12% | 544,548 |
| Oct 15, 2025 | 48.41 | 48.45 | 48.38 | 48.42 | 47.64 | -0.08% | 524,597 |