Dimensional Short-Duration Fixed Income ETF (DFSD)
NYSEARCA: DFSD · Real-Time Price · USD
48.30
+0.05 (0.10%)
At close: Oct 7, 2025, 4:00 PM EDT
48.30
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
DFSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 48.26 | 48.30 | 48.25 | 48.30 | - | 0.10% | 381,943 |
| Oct 6, 2025 | 48.25 | 48.28 | 48.24 | 48.25 | 48.25 | -0.02% | 579,905 |
| Oct 3, 2025 | 48.29 | 48.30 | 48.26 | 48.26 | 48.26 | -0.06% | 532,877 |
| Oct 2, 2025 | 48.26 | 48.32 | 48.25 | 48.29 | 48.29 | - | 654,465 |
| Oct 1, 2025 | 48.27 | 48.30 | 48.24 | 48.29 | 48.29 | 0.21% | 475,256 |
| Sep 30, 2025 | 48.20 | 48.23 | 48.17 | 48.19 | 48.19 | 0.04% | 572,172 |
| Sep 29, 2025 | 48.14 | 48.20 | 48.14 | 48.17 | 48.17 | 0.06% | 556,523 |
| Sep 26, 2025 | 48.11 | 48.16 | 48.11 | 48.14 | 48.14 | 0.02% | 470,649 |
| Sep 25, 2025 | 48.12 | 48.13 | 48.08 | 48.13 | 48.13 | -0.10% | 615,619 |
| Sep 24, 2025 | 48.21 | 48.22 | 48.17 | 48.18 | 48.18 | -0.06% | 587,334 |
| Sep 23, 2025 | 48.22 | 48.24 | 48.20 | 48.21 | 48.21 | -0.31% | 428,240 |
| Sep 22, 2025 | 48.40 | 48.40 | 48.36 | 48.36 | 48.19 | -0.06% | 380,997 |
| Sep 19, 2025 | 48.39 | 48.40 | 48.36 | 48.39 | 48.22 | - | 428,299 |
| Sep 18, 2025 | 48.36 | 48.40 | 48.35 | 48.39 | 48.22 | 0.04% | 468,101 |
| Sep 17, 2025 | 48.44 | 48.49 | 48.37 | 48.37 | 48.20 | -0.12% | 486,629 |
| Sep 16, 2025 | 48.43 | 48.45 | 48.41 | 48.43 | 48.26 | - | 536,272 |
| Sep 15, 2025 | 48.42 | 48.43 | 48.40 | 48.43 | 48.26 | 0.10% | 403,565 |
| Sep 12, 2025 | 48.41 | 48.41 | 48.33 | 48.38 | 48.21 | -0.04% | 418,509 |
| Sep 11, 2025 | 48.39 | 48.44 | 48.39 | 48.40 | 48.23 | 0.08% | 527,945 |
| Sep 10, 2025 | 48.37 | 48.40 | 48.36 | 48.36 | 48.19 | - | 399,562 |
| Sep 9, 2025 | 48.37 | 48.40 | 48.34 | 48.36 | 48.19 | - | 494,411 |
| Sep 8, 2025 | 48.39 | 48.41 | 48.36 | 48.36 | 48.19 | -0.02% | 411,965 |
| Sep 5, 2025 | 48.38 | 48.40 | 48.35 | 48.37 | 48.20 | 0.21% | 740,387 |
| Sep 4, 2025 | 48.23 | 48.28 | 48.22 | 48.27 | 48.10 | 0.15% | 465,456 |
| Sep 3, 2025 | 48.15 | 48.21 | 48.13 | 48.20 | 48.03 | 0.12% | 535,037 |
| Sep 2, 2025 | 48.09 | 48.14 | 48.09 | 48.14 | 47.97 | -0.10% | 419,766 |
| Aug 29, 2025 | 48.16 | 48.20 | 48.15 | 48.19 | 48.02 | 0.02% | 361,301 |
| Aug 28, 2025 | 48.15 | 48.19 | 48.15 | 48.18 | 48.01 | 0.02% | 428,391 |
| Aug 27, 2025 | 48.12 | 48.18 | 48.12 | 48.17 | 48.00 | 0.06% | 418,843 |
| Aug 26, 2025 | 48.11 | 48.14 | 48.10 | 48.14 | 47.97 | 0.10% | 475,219 |
| Aug 25, 2025 | 48.09 | 48.10 | 48.07 | 48.09 | 47.92 | -0.08% | 406,140 |
| Aug 22, 2025 | 47.99 | 48.14 | 47.98 | 48.13 | 47.96 | 0.29% | 491,147 |
| Aug 21, 2025 | 48.00 | 48.02 | 47.95 | 47.99 | 47.82 | -0.12% | 439,320 |
| Aug 20, 2025 | 48.02 | 48.08 | 48.01 | 48.05 | 47.88 | 0.04% | 389,252 |
| Aug 19, 2025 | 48.01 | 48.03 | 47.99 | 48.03 | 47.86 | -0.35% | 438,934 |
| Aug 18, 2025 | 48.23 | 48.23 | 48.18 | 48.20 | 47.82 | 0.04% | 312,614 |
| Aug 15, 2025 | 48.21 | 48.23 | 48.18 | 48.18 | 47.80 | -0.08% | 481,025 |
| Aug 14, 2025 | 48.21 | 48.23 | 48.19 | 48.22 | 47.84 | -0.10% | 408,885 |
| Aug 13, 2025 | 48.24 | 48.28 | 48.24 | 48.27 | 47.89 | 0.21% | 343,687 |
| Aug 12, 2025 | 48.12 | 48.19 | 48.12 | 48.17 | 47.79 | 0.06% | 364,794 |
| Aug 11, 2025 | 48.12 | 48.16 | 48.12 | 48.14 | 47.77 | 0.04% | 310,391 |
| Aug 8, 2025 | 48.15 | 48.15 | 48.11 | 48.12 | 47.75 | -0.10% | 385,892 |
| Aug 7, 2025 | 48.15 | 48.20 | 48.15 | 48.17 | 47.79 | -0.02% | 640,817 |
| Aug 6, 2025 | 48.15 | 48.21 | 48.06 | 48.18 | 47.80 | 0.04% | 468,225 |
| Aug 5, 2025 | 48.14 | 48.19 | 48.14 | 48.16 | 47.78 | -0.02% | 462,892 |
| Aug 4, 2025 | 48.17 | 48.18 | 48.13 | 48.17 | 47.79 | 0.03% | 348,429 |
| Aug 1, 2025 | 48.06 | 48.16 | 48.04 | 48.16 | 47.78 | 0.50% | 388,374 |
| Jul 31, 2025 | 47.95 | 47.96 | 47.90 | 47.92 | 47.54 | -0.03% | 518,654 |
| Jul 30, 2025 | 47.93 | 48.09 | 47.91 | 47.93 | 47.56 | -0.07% | 422,206 |
| Jul 29, 2025 | 47.90 | 47.97 | 47.90 | 47.97 | 47.59 | 0.14% | 385,906 |