Skip to main content
Dimensional Short-Duration Fixed Income ETF (DFSD)
NYSEARCA: DFSD · Real-Time Price · USD
47.27
+0.08 (0.17%)
Feb 5, 2025, 4:00 PM EST - Market closed

DFSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202547.2547.3047.2347.2747.270.17%355,648
Feb 4, 202547.1347.2347.1347.1947.190.06%436,041
Feb 3, 202547.2147.2147.1347.1647.16-0.02%419,030
Jan 31, 202547.1647.2047.1347.1747.170.04%547,667
Jan 30, 202547.1347.1947.1347.1547.150.08%387,585
Jan 29, 202547.1447.1447.0747.1147.11-0.02%322,689
Jan 28, 202547.0847.1447.0847.1247.12-0.06%348,022
Jan 27, 202547.1347.1547.0847.1547.150.28%375,277
Jan 24, 202546.9847.0446.9647.0247.020.09%343,352
Jan 23, 202547.0147.0146.9446.9846.98-416,240
Jan 22, 202547.0247.0446.9746.9846.98-0.09%806,577
Jan 21, 202546.7247.0346.7247.0247.020.13%559,138
Jan 17, 202546.9446.9946.9346.9646.96-0.02%337,393
Jan 16, 202546.8946.9946.8846.9746.970.11%564,048
Jan 15, 202546.9046.9446.8846.9246.920.34%396,372
Jan 14, 202546.7246.7746.7246.7646.760.04%522,224
Jan 13, 202546.6646.7646.6646.7446.74-519,521
Jan 10, 202546.8146.8146.7446.7446.74-0.30%411,164
Jan 8, 202546.8946.9146.8246.8846.880.11%660,883
Jan 7, 202546.8546.8846.8146.8346.83-0.15%429,472
Jan 6, 202546.8446.9046.8446.9046.900.02%370,205
Jan 3, 202546.9046.9346.8646.8946.89-0.04%364,697
Jan 2, 202546.9246.9546.8846.9146.910.06%397,944
Dec 31, 202446.9146.9446.8646.8846.88-0.06%379,194
Dec 30, 202446.8846.9346.8646.9146.910.19%718,280
Dec 27, 202446.8246.8646.8046.8246.82-0.09%504,942
Dec 26, 202446.7546.8646.7546.8646.860.11%558,326
Dec 24, 202446.7846.8246.7546.8146.810.06%298,177
Dec 23, 202446.8046.8146.7746.7846.78-0.09%520,985
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