Skip to main content
Dimensional Short-Duration Fixed Income ETF (DFSD)
NYSEARCA: DFSD · Real-Time Price · USD
47.12
+0.03 (0.06%)
Nov 21, 2024, 11:04 AM EST - Market open

DFSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202447.0847.1347.0847.0947.09-0.11%323,809
Nov 19, 202447.1147.1447.0947.1447.14-0.40%358,271
Nov 18, 202447.2747.3347.2747.3347.100.06%347,647
Nov 15, 202447.2147.3147.2047.3047.070.13%328,701
Nov 14, 202447.2747.3047.2347.2447.01-0.11%360,455
Nov 13, 202447.3247.3347.2747.2947.060.06%534,186
Nov 12, 202447.2847.3047.2547.2647.03-0.19%405,764
Nov 11, 202447.3147.3547.2947.3547.12-295,651
Nov 8, 202447.3447.3947.3347.3547.12-0.02%250,842
Nov 7, 202447.2847.3847.2847.3647.130.28%321,825
Nov 6, 202447.2147.2847.2047.2347.00-0.13%337,019
Nov 5, 202447.2547.3147.2347.2947.06-381,939
Nov 4, 202447.2747.3147.2547.2947.060.15%369,364
Nov 1, 202447.2647.3047.2147.2246.99-0.04%354,207
Oct 31, 202447.2047.2647.2047.2447.01-0.02%437,329
Oct 30, 202447.3047.3447.2547.2547.02-0.13%340,084
Oct 29, 202447.2447.3247.2247.3147.080.02%314,563
Oct 28, 202447.3247.3347.2847.3047.07-0.02%259,090
Oct 25, 202447.3447.3547.3047.3147.08-0.02%306,822
Oct 24, 202447.3047.3447.2947.3247.090.10%413,222
Oct 23, 202447.2647.3047.2647.2847.05-0.10%275,888
Oct 22, 202447.3547.3547.3047.3247.09-0.57%287,472
Oct 21, 202447.6247.6647.5947.5947.09-0.17%329,812
Oct 18, 202447.6747.7047.6647.6747.170.01%242,841
Oct 17, 202447.6347.6747.6347.6747.17-0.07%446,838
Oct 16, 202447.6647.7047.6647.7047.200.10%411,476
Oct 15, 202447.5847.6747.5847.6547.150.11%442,545
Oct 14, 202447.5747.6147.5547.6047.10-0.05%281,315
Oct 11, 202447.5947.6447.5947.6347.130.06%299,718
Oct 10, 202447.5747.6047.5447.6047.100.07%340,971
Oct 9, 202447.5647.5947.5647.5647.06-0.08%366,367
Oct 8, 202447.5747.6047.5547.6047.100.08%277,798
Oct 7, 202447.5847.5947.5647.5647.06-0.08%271,634
Oct 4, 202447.6347.6547.6047.6047.10-0.31%313,251
Oct 3, 202447.7347.7547.7247.7547.25-0.10%356,634
Oct 2, 202447.7447.8147.7447.8047.30-0.02%433,668
Oct 1, 202447.7647.8247.7647.8147.310.15%379,933
Sep 30, 202447.7447.7847.7247.7447.24-0.08%555,274
Sep 27, 202447.7247.8047.7147.7847.280.17%372,204
Sep 26, 202447.7247.7447.6847.7047.20-0.04%304,720
Sep 25, 202447.7547.7647.7247.7247.22-0.08%278,940
Sep 24, 202447.7147.7847.7147.7647.260.04%436,238
Sep 23, 202447.6947.7547.6947.7447.24-204,098
Sep 20, 202447.6847.7447.6847.7447.240.10%298,760
Sep 19, 202447.6747.7247.6647.6947.19-1,286,833
Sep 18, 202447.6647.7647.6647.6947.19-0.02%277,337
Sep 17, 202447.6847.7347.6847.7047.20-0.29%306,734
Sep 16, 202447.8347.8547.8047.8447.220.07%262,067
Sep 13, 202447.7947.8247.7847.8147.190.12%401,067
Sep 12, 202447.7247.7647.7147.7547.140.02%274,301
Sep 11, 202447.7047.7847.7047.7447.13-0.06%247,251
Sep 10, 202447.7247.7747.7147.7747.160.08%350,567
Sep 9, 202447.6947.7347.6947.7347.120.08%327,597
Sep 6, 202447.6647.7547.6647.6947.080.06%451,025
Sep 5, 202447.6647.7047.6247.6647.050.02%448,585
Sep 4, 202447.5747.6547.5647.6547.040.15%343,159
Sep 3, 202447.5947.5947.5547.5846.970.11%343,810
Aug 30, 202447.5147.5447.5147.5346.92-295,573
Aug 29, 202447.4847.5447.4847.5346.92-0.02%263,544
Aug 28, 202447.5247.5447.5047.5446.930.01%489,828
Aug 27, 202447.5047.5547.4747.5446.920.03%511,506
Aug 26, 202447.5347.5347.5147.5246.91-0.02%343,878
Aug 23, 202447.4547.5447.4447.5346.920.19%258,731
Aug 22, 202447.4447.4547.4147.4446.83-0.08%529,723
Aug 21, 202447.4347.5047.4247.4846.870.08%323,029
Aug 20, 202447.4147.4447.4047.4446.83-0.29%247,916
Aug 19, 202447.5647.5847.5347.5846.780.02%391,095
Aug 16, 202447.5447.5847.5247.5746.770.11%256,447
Aug 15, 202447.4947.5247.4847.5246.72-0.15%317,529
Aug 14, 202447.5547.5947.5447.5946.790.06%203,707
Aug 13, 202447.5247.5747.5247.5646.760.11%290,480
Aug 12, 202447.4647.5147.4447.5146.710.11%259,564
Aug 9, 202447.4747.4747.4447.4646.670.11%248,672
Aug 8, 202447.4147.4347.3847.4146.62-0.02%238,722
Aug 7, 202447.4847.4847.4047.4246.63-0.06%257,377
Aug 6, 202447.5047.5047.4347.4546.66-316,657
Aug 5, 202447.5247.5247.3147.4546.66-0.15%420,447
Aug 2, 202447.5047.5447.4547.5246.720.27%261,968
Aug 1, 202447.3847.4047.3447.3946.600.13%237,069
Jul 31, 202447.2847.3347.2347.3346.540.21%261,114
Jul 30, 202447.2647.2647.2047.2346.44-311,602
Jul 29, 202447.2047.2547.2047.2346.440.01%274,305
Jul 26, 202447.1647.2447.1647.2346.430.16%394,000
Jul 25, 202447.1247.1747.1247.1546.360.08%316,144
Jul 24, 202447.1347.1747.1147.1146.32-0.06%367,505
Jul 23, 202447.1547.1547.1147.1446.350.06%297,038
Jul 22, 202447.1047.1347.0847.1146.32-0.02%342,182
Jul 19, 202447.4047.4047.0947.1246.33-139,506
Jul 18, 202447.1447.1547.1047.1246.33-0.06%428,775
Jul 17, 202447.1047.1647.0947.1546.36-434,609
Jul 16, 202447.0847.1547.0847.1546.36-0.30%636,082
Jul 15, 202447.3047.3347.2847.2946.30-0.04%346,490
Jul 12, 202447.2547.3147.2547.3146.320.11%312,155
Jul 11, 202447.2647.2947.2547.2646.270.17%275,538
Jul 10, 202447.1647.2247.1647.1846.19-371,165
Jul 9, 202447.1547.2047.1347.1846.19-0.02%381,489
Jul 8, 202447.1547.1947.1547.1946.200.02%378,059
Jul 5, 202447.1247.1847.1247.1846.190.15%261,461
Jul 3, 202447.0347.1247.0347.1146.120.13%178,725
Jul 2, 202447.0347.0547.0147.0546.060.11%415,787