Dimensional Short-Duration Fixed Income ETF (DFSD)
NYSEARCA: DFSD · Real-Time Price · USD
47.59
+0.01 (0.02%)
At close: May 9, 2025, 4:00 PM
47.59
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
DFSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 47.62 | 47.64 | 47.58 | 47.59 | 47.59 | 0.02% | 228,522 |
| May 8, 2025 | 47.67 | 47.67 | 47.55 | 47.58 | 47.58 | -0.15% | 308,142 |
| May 7, 2025 | 47.66 | 47.75 | 47.60 | 47.65 | 47.65 | 0.04% | 383,018 |
| May 6, 2025 | 47.58 | 47.64 | 47.56 | 47.63 | 47.63 | 0.11% | 297,708 |
| May 5, 2025 | 47.56 | 47.59 | 47.53 | 47.58 | 47.58 | - | 328,444 |
| May 2, 2025 | 47.59 | 47.63 | 47.53 | 47.58 | 47.58 | -0.17% | 342,775 |
| May 1, 2025 | 47.77 | 47.79 | 47.62 | 47.66 | 47.66 | -0.13% | 377,838 |
| Apr 30, 2025 | 47.70 | 47.75 | 47.68 | 47.72 | 47.72 | 0.02% | 399,225 |
| Apr 29, 2025 | 47.63 | 47.72 | 47.63 | 47.71 | 47.71 | 0.10% | 367,084 |
| Apr 28, 2025 | 47.57 | 47.68 | 47.56 | 47.66 | 47.66 | 0.15% | 343,547 |
| Apr 25, 2025 | 47.52 | 47.60 | 47.50 | 47.59 | 47.59 | 0.17% | 307,983 |
| Apr 24, 2025 | 47.44 | 47.52 | 47.43 | 47.51 | 47.51 | 0.36% | 367,722 |
| Apr 23, 2025 | 47.48 | 47.48 | 47.33 | 47.34 | 47.34 | -0.04% | 332,610 |
| Apr 22, 2025 | 47.37 | 47.40 | 47.33 | 47.36 | 47.36 | -0.19% | 342,306 |
| Apr 21, 2025 | 47.51 | 47.56 | 47.44 | 47.45 | 47.32 | -0.17% | 487,683 |
| Apr 17, 2025 | 47.51 | 47.54 | 47.50 | 47.53 | 47.40 | 0.06% | 474,731 |
| Apr 16, 2025 | 47.44 | 47.50 | 47.39 | 47.50 | 47.37 | 0.23% | 344,570 |
| Apr 15, 2025 | 47.32 | 47.42 | 47.32 | 47.39 | 47.26 | 0.15% | 366,846 |
| Apr 14, 2025 | 47.23 | 47.33 | 47.21 | 47.32 | 47.19 | 0.49% | 337,777 |
| Apr 11, 2025 | 47.05 | 47.13 | 46.86 | 47.09 | 46.96 | -0.21% | 713,315 |
| Apr 10, 2025 | 47.33 | 47.40 | 47.11 | 47.19 | 47.06 | -0.51% | 733,786 |
| Apr 9, 2025 | 47.02 | 47.47 | 46.96 | 47.43 | 47.30 | 0.47% | 659,494 |
| Apr 8, 2025 | 47.36 | 47.43 | 47.19 | 47.21 | 47.08 | -0.02% | 655,396 |
| Apr 7, 2025 | 47.51 | 47.51 | 47.18 | 47.22 | 47.09 | -0.69% | 820,438 |
| Apr 4, 2025 | 47.73 | 47.84 | 47.53 | 47.55 | 47.42 | -0.38% | 670,414 |
| Apr 3, 2025 | 47.72 | 47.81 | 47.68 | 47.73 | 47.60 | 0.34% | 428,320 |
| Apr 2, 2025 | 47.61 | 47.63 | 47.54 | 47.57 | 47.44 | - | 408,416 |
| Apr 1, 2025 | 47.54 | 47.62 | 47.54 | 47.57 | 47.44 | 0.11% | 380,768 |
| Mar 31, 2025 | 47.53 | 47.56 | 47.49 | 47.52 | 47.39 | -0.02% | 403,506 |
| Mar 28, 2025 | 47.46 | 47.53 | 47.44 | 47.53 | 47.40 | 0.27% | 465,688 |
| Mar 27, 2025 | 47.38 | 47.45 | 47.38 | 47.40 | 47.27 | 0.04% | 343,759 |
| Mar 26, 2025 | 47.39 | 47.49 | 47.37 | 47.38 | 47.25 | -0.08% | 304,419 |
| Mar 25, 2025 | 47.39 | 47.44 | 47.35 | 47.42 | 47.29 | -0.08% | 360,418 |
| Mar 24, 2025 | 47.52 | 47.52 | 47.46 | 47.46 | 47.23 | -0.23% | 346,170 |
| Mar 21, 2025 | 47.55 | 47.58 | 47.53 | 47.57 | 47.34 | 0.06% | 394,912 |
| Mar 20, 2025 | 47.59 | 47.59 | 47.51 | 47.54 | 47.31 | 0.04% | 459,005 |
| Mar 19, 2025 | 47.39 | 47.53 | 47.37 | 47.52 | 47.29 | 0.25% | 374,744 |
| Mar 18, 2025 | 47.37 | 47.44 | 47.35 | 47.40 | 47.17 | 0.06% | 331,585 |
| Mar 17, 2025 | 47.37 | 47.42 | 47.36 | 47.37 | 47.14 | - | 356,681 |
| Mar 14, 2025 | 47.37 | 47.39 | 47.35 | 47.37 | 47.14 | -0.06% | 371,419 |
| Mar 13, 2025 | 47.31 | 47.40 | 47.28 | 47.40 | 47.17 | 0.11% | 523,677 |
| Mar 12, 2025 | 47.32 | 47.38 | 47.32 | 47.35 | 47.12 | -0.11% | 347,653 |
| Mar 11, 2025 | 47.46 | 47.49 | 47.38 | 47.40 | 47.17 | -0.11% | 816,208 |
| Mar 10, 2025 | 47.46 | 47.50 | 47.44 | 47.45 | 47.22 | 0.17% | 426,164 |
| Mar 7, 2025 | 47.48 | 47.48 | 47.35 | 47.37 | 47.14 | -0.04% | 332,014 |
| Mar 6, 2025 | 47.42 | 47.43 | 47.36 | 47.39 | 47.16 | -0.11% | 322,372 |
| Mar 5, 2025 | 47.51 | 47.71 | 47.42 | 47.44 | 47.21 | -0.08% | 536,629 |
| Mar 4, 2025 | 47.53 | 47.58 | 47.48 | 47.48 | 47.25 | -0.06% | 611,422 |
| Mar 3, 2025 | 47.43 | 47.52 | 47.42 | 47.51 | 47.28 | 0.08% | 518,823 |
| Feb 28, 2025 | 47.41 | 47.48 | 47.41 | 47.47 | 47.24 | 0.21% | 751,179 |