Skip to main content
Dimensional Short-Duration Fixed Income ETF (DFSD)
NYSEARCA: DFSD · Real-Time Price · USD
46.82
+0.07 (0.15%)
Dec 20, 2024, 4:00 PM EST - Market closed

DFSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202446.8146.8546.7946.8246.820.15%865,348
Dec 19, 202446.7746.8246.7246.7546.75-0.06%832,529
Dec 18, 202446.9346.9746.7746.7846.78-0.32%558,294
Dec 17, 202446.9147.0046.9046.9346.93-0.89%618,314
Dec 16, 202447.3747.3747.3347.3546.940.02%544,955
Dec 13, 202447.3747.3747.3247.3446.93-0.06%523,970
Dec 12, 202447.3947.4347.3747.3746.96-0.13%472,611
Dec 11, 202447.4847.5147.4347.4347.020.02%454,860
Dec 10, 202447.4347.4747.4047.4247.01-0.06%447,372
Dec 9, 202447.4547.4747.4347.4547.04-0.04%445,567
Dec 6, 202447.4447.4847.4447.4747.060.11%522,974
Dec 5, 202447.3947.4247.3747.4247.01-0.02%406,490
Dec 4, 202447.3347.4347.3247.4347.020.15%367,267
Dec 3, 202447.3847.4047.3547.3646.95-0.02%588,740
Dec 2, 202447.3747.6247.3147.3746.960.08%515,876
Nov 29, 202447.3247.3547.3247.3346.920.11%190,580
Nov 27, 202447.2647.2947.2447.2846.870.17%318,426
Nov 26, 202447.2047.2347.1447.2046.79-0.08%474,908
Nov 25, 202447.2147.2447.1747.2446.830.28%459,943
Nov 22, 202447.1047.1247.0947.1146.700.02%353,603
Nov 21, 202447.1047.1447.0947.1046.690.02%490,119
Nov 20, 202447.0847.1347.0847.0946.68-0.11%323,809
Nov 19, 202447.1147.1447.0947.1446.73-0.40%358,271
Nov 18, 202447.2747.3347.2747.3346.690.06%347,647
Nov 15, 202447.2147.3147.2047.3046.660.13%328,701
Nov 14, 202447.2747.3047.2347.2446.60-0.11%360,455
Nov 13, 202447.3247.3347.2747.2946.650.06%534,186
Nov 12, 202447.2847.3047.2547.2646.62-0.19%405,764
Nov 11, 202447.3147.3547.2947.3546.71-295,651
Nov 8, 202447.3447.3947.3347.3546.71-0.02%250,842
Nov 7, 202447.2847.3847.2847.3646.720.28%321,825
Nov 6, 202447.2147.2847.2047.2346.59-0.13%337,019
Nov 5, 202447.2547.3147.2347.2946.65-381,939
Nov 4, 202447.2747.3147.2547.2946.650.15%369,364
Nov 1, 202447.2647.3047.2147.2246.58-0.04%354,207
Oct 31, 202447.2047.2647.2047.2446.60-0.02%437,329
Oct 30, 202447.3047.3447.2547.2546.61-0.13%340,084
Oct 29, 202447.2447.3247.2247.3146.670.02%314,563
Oct 28, 202447.3247.3347.2847.3046.66-0.02%259,090
Oct 25, 202447.3447.3547.3047.3146.67-0.02%306,822
Oct 24, 202447.3047.3447.2947.3246.680.10%413,222
Oct 23, 202447.2647.3047.2647.2846.64-0.10%275,888
Oct 22, 202447.3547.3547.3047.3246.68-0.57%287,472
Oct 21, 202447.6247.6647.5947.5946.68-0.17%329,812
Oct 18, 202447.6747.7047.6647.6746.760.01%242,841
Oct 17, 202447.6347.6747.6347.6746.76-0.07%446,838
Oct 16, 202447.6647.7047.6647.7046.790.10%411,476
Oct 15, 202447.5847.6747.5847.6546.740.11%442,545
Oct 14, 202447.5747.6147.5547.6046.69-0.05%281,315
Oct 11, 202447.5947.6447.5947.6346.720.06%299,718
Oct 10, 202447.5747.6047.5447.6046.690.07%340,971
Oct 9, 202447.5647.5947.5647.5646.65-0.08%366,367
Oct 8, 202447.5747.6047.5547.6046.690.08%277,798
Oct 7, 202447.5847.5947.5647.5646.65-0.08%271,634
Oct 4, 202447.6347.6547.6047.6046.69-0.31%313,251
Oct 3, 202447.7347.7547.7247.7546.84-0.10%356,634
Oct 2, 202447.7447.8147.7447.8046.89-0.02%433,668
Oct 1, 202447.7647.8247.7647.8146.900.15%379,933
Sep 30, 202447.7447.7847.7247.7446.83-0.08%555,274
Sep 27, 202447.7247.8047.7147.7846.870.17%372,204
Sep 26, 202447.7247.7447.6847.7046.79-0.04%304,720
Sep 25, 202447.7547.7647.7247.7246.81-0.08%278,940
Sep 24, 202447.7147.7847.7147.7646.850.04%436,238
Sep 23, 202447.6947.7547.6947.7446.83-204,098
Sep 20, 202447.6847.7447.6847.7446.830.10%298,760
Sep 19, 202447.6747.7247.6647.6946.78-1,286,833
Sep 18, 202447.6647.7647.6647.6946.78-0.02%277,337
Sep 17, 202447.6847.7347.6847.7046.79-0.29%306,734
Sep 16, 202447.8347.8547.8047.8446.810.07%262,067
Sep 13, 202447.7947.8247.7847.8146.780.12%401,067
Sep 12, 202447.7247.7647.7147.7546.720.02%274,301
Sep 11, 202447.7047.7847.7047.7446.71-0.06%247,251
Sep 10, 202447.7247.7747.7147.7746.740.08%350,567
Sep 9, 202447.6947.7347.6947.7346.700.08%327,597
Sep 6, 202447.6647.7547.6647.6946.670.06%451,025
Sep 5, 202447.6647.7047.6247.6646.640.02%448,585
Sep 4, 202447.5747.6547.5647.6546.630.15%343,159
Sep 3, 202447.5947.5947.5547.5846.560.11%343,810
Aug 30, 202447.5147.5447.5147.5346.51-295,573
Aug 29, 202447.4847.5447.4847.5346.51-0.02%263,544
Aug 28, 202447.5247.5447.5047.5446.520.01%489,828
Aug 27, 202447.5047.5547.4747.5446.510.03%511,506
Aug 26, 202447.5347.5347.5147.5246.50-0.02%343,878
Aug 23, 202447.4547.5447.4447.5346.510.19%258,731
Aug 22, 202447.4447.4547.4147.4446.42-0.08%529,723
Aug 21, 202447.4347.5047.4247.4846.460.08%323,029
Aug 20, 202447.4147.4447.4047.4446.42-0.29%247,916
Aug 19, 202447.5647.5847.5347.5846.370.02%391,095
Aug 16, 202447.5447.5847.5247.5746.370.11%256,447
Aug 15, 202447.4947.5247.4847.5246.32-0.15%317,529
Aug 14, 202447.5547.5947.5447.5946.380.06%203,707
Aug 13, 202447.5247.5747.5247.5646.360.11%290,480
Aug 12, 202447.4647.5147.4447.5146.310.11%259,564
Aug 9, 202447.4747.4747.4447.4646.260.11%248,672
Aug 8, 202447.4147.4347.3847.4146.21-0.02%238,722
Aug 7, 202447.4847.4847.4047.4246.22-0.06%257,377
Aug 6, 202447.5047.5047.4347.4546.25-316,657
Aug 5, 202447.5247.5247.3147.4546.25-0.15%420,447
Aug 2, 202447.5047.5447.4547.5246.320.27%261,968
Aug 1, 202447.3847.4047.3447.3946.190.13%237,069