Dimensional Short-Duration Fixed Income ETF (DFSD)
NYSEARCA: DFSD · Real-Time Price · USD
48.24
+0.01 (0.02%)
At close: Nov 7, 2025, 4:00 PM EST
48.22
-0.02 (-0.04%)
After-hours: Nov 7, 2025, 8:00 PM EST
DFSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 48.22 | 48.27 | 48.22 | 48.24 | 48.24 | 0.02% | 438,464 |
| Nov 6, 2025 | 48.21 | 48.25 | 48.08 | 48.23 | 48.23 | 0.12% | 464,819 |
| Nov 5, 2025 | 48.19 | 48.20 | 48.14 | 48.17 | 48.17 | -0.06% | 422,578 |
| Nov 4, 2025 | 48.18 | 48.25 | 48.15 | 48.20 | 48.20 | 0.04% | 555,876 |
| Nov 3, 2025 | 48.22 | 48.24 | 48.16 | 48.18 | 48.18 | -0.06% | 451,802 |
| Oct 31, 2025 | 48.23 | 48.25 | 48.19 | 48.21 | 48.21 | - | 466,210 |
| Oct 30, 2025 | 48.17 | 48.24 | 48.17 | 48.21 | 48.21 | -0.02% | 399,982 |
| Oct 29, 2025 | 48.33 | 48.34 | 48.22 | 48.22 | 48.22 | -0.23% | 414,518 |
| Oct 28, 2025 | 48.31 | 48.35 | 48.31 | 48.33 | 48.33 | -0.02% | 383,115 |
| Oct 27, 2025 | 48.32 | 48.34 | 48.29 | 48.34 | 48.34 | - | 483,411 |
| Oct 24, 2025 | 48.33 | 48.35 | 48.30 | 48.34 | 48.34 | 0.10% | 467,036 |
| Oct 23, 2025 | 48.31 | 48.33 | 48.29 | 48.29 | 48.29 | -0.12% | 554,281 |
| Oct 22, 2025 | 48.31 | 48.35 | 48.26 | 48.35 | 48.35 | 0.02% | 493,293 |
| Oct 21, 2025 | 48.35 | 48.36 | 48.32 | 48.34 | 48.34 | -0.33% | 506,599 |
| Oct 20, 2025 | 48.47 | 48.50 | 48.45 | 48.50 | 48.32 | 0.10% | 493,456 |
| Oct 17, 2025 | 48.46 | 48.47 | 48.42 | 48.45 | 48.28 | -0.06% | 474,692 |
| Oct 16, 2025 | 48.40 | 48.49 | 48.40 | 48.48 | 48.30 | 0.12% | 544,548 |
| Oct 15, 2025 | 48.41 | 48.45 | 48.38 | 48.42 | 48.25 | -0.08% | 524,597 |
| Oct 14, 2025 | 48.32 | 48.46 | 48.29 | 48.46 | 48.29 | 0.14% | 428,885 |
| Oct 13, 2025 | 48.32 | 48.42 | 48.29 | 48.39 | 48.22 | 0.17% | 298,009 |
| Oct 10, 2025 | 48.28 | 48.32 | 48.26 | 48.31 | 48.14 | 0.12% | 383,188 |
| Oct 9, 2025 | 48.26 | 48.27 | 48.23 | 48.25 | 48.08 | -0.06% | 450,456 |
| Oct 8, 2025 | 48.31 | 48.31 | 48.27 | 48.28 | 48.11 | -0.04% | 423,149 |
| Oct 7, 2025 | 48.26 | 48.30 | 48.25 | 48.30 | 48.13 | 0.10% | 381,943 |
| Oct 6, 2025 | 48.25 | 48.28 | 48.24 | 48.25 | 48.08 | -0.02% | 579,905 |
| Oct 3, 2025 | 48.29 | 48.30 | 48.26 | 48.26 | 48.09 | -0.06% | 532,877 |
| Oct 2, 2025 | 48.26 | 48.32 | 48.25 | 48.29 | 48.12 | - | 654,465 |
| Oct 1, 2025 | 48.27 | 48.30 | 48.24 | 48.29 | 48.12 | 0.21% | 475,256 |
| Sep 30, 2025 | 48.20 | 48.23 | 48.17 | 48.19 | 48.02 | 0.04% | 572,172 |
| Sep 29, 2025 | 48.14 | 48.20 | 48.14 | 48.17 | 48.00 | 0.06% | 556,523 |
| Sep 26, 2025 | 48.11 | 48.16 | 48.11 | 48.14 | 47.97 | 0.02% | 470,649 |
| Sep 25, 2025 | 48.12 | 48.13 | 48.08 | 48.13 | 47.96 | -0.10% | 615,619 |
| Sep 24, 2025 | 48.21 | 48.22 | 48.17 | 48.18 | 48.01 | -0.06% | 587,334 |
| Sep 23, 2025 | 48.22 | 48.24 | 48.20 | 48.21 | 48.04 | -0.31% | 428,240 |
| Sep 22, 2025 | 48.40 | 48.40 | 48.36 | 48.36 | 48.02 | -0.06% | 380,997 |
| Sep 19, 2025 | 48.39 | 48.40 | 48.36 | 48.39 | 48.05 | - | 428,299 |
| Sep 18, 2025 | 48.36 | 48.40 | 48.35 | 48.39 | 48.05 | 0.04% | 468,101 |
| Sep 17, 2025 | 48.44 | 48.49 | 48.37 | 48.37 | 48.03 | -0.12% | 486,629 |
| Sep 16, 2025 | 48.43 | 48.45 | 48.41 | 48.43 | 48.09 | - | 536,272 |
| Sep 15, 2025 | 48.42 | 48.43 | 48.40 | 48.43 | 48.09 | 0.10% | 403,565 |
| Sep 12, 2025 | 48.41 | 48.41 | 48.33 | 48.38 | 48.04 | -0.04% | 418,509 |
| Sep 11, 2025 | 48.39 | 48.44 | 48.39 | 48.40 | 48.06 | 0.08% | 527,945 |
| Sep 10, 2025 | 48.37 | 48.40 | 48.36 | 48.36 | 48.02 | - | 399,562 |
| Sep 9, 2025 | 48.37 | 48.40 | 48.34 | 48.36 | 48.02 | - | 494,411 |
| Sep 8, 2025 | 48.39 | 48.41 | 48.36 | 48.36 | 48.02 | -0.02% | 411,965 |
| Sep 5, 2025 | 48.38 | 48.40 | 48.35 | 48.37 | 48.03 | 0.21% | 740,387 |
| Sep 4, 2025 | 48.23 | 48.28 | 48.22 | 48.27 | 47.93 | 0.15% | 465,456 |
| Sep 3, 2025 | 48.15 | 48.21 | 48.13 | 48.20 | 47.86 | 0.12% | 535,037 |
| Sep 2, 2025 | 48.09 | 48.14 | 48.09 | 48.14 | 47.80 | -0.10% | 419,766 |
| Aug 29, 2025 | 48.16 | 48.20 | 48.15 | 48.19 | 47.85 | 0.02% | 361,301 |