Dimensional Short-Duration Fixed Income ETF (DFSD)
NYSEARCA: DFSD · Real-Time Price · USD
48.12
+0.04 (0.08%)
At close: Apr 14, 2026, 4:00 PM EDT
48.12
0.00 (0.00%)
After-hours: Apr 14, 2026, 4:10 PM EDT
DFSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 48.06 | 48.10 | 48.05 | 48.10 | - | 0.04% | 51,659 |
| Apr 13, 2026 | 48.00 | 48.08 | 47.99 | 48.08 | 48.08 | 0.19% | 626,352 |
| Apr 10, 2026 | 48.03 | 48.06 | 47.99 | 47.99 | 47.99 | -0.10% | 308,355 |
| Apr 9, 2026 | 48.01 | 48.10 | 47.98 | 48.04 | 48.04 | 0.06% | 328,498 |
| Apr 8, 2026 | 48.10 | 48.10 | 47.99 | 48.01 | 48.01 | 0.13% | 367,931 |
| Apr 7, 2026 | 47.87 | 47.95 | 47.80 | 47.95 | 47.95 | 0.18% | 416,937 |
| Apr 6, 2026 | 47.86 | 47.92 | 47.85 | 47.87 | 47.87 | -0.14% | 520,953 |
| Apr 2, 2026 | 47.84 | 47.95 | 47.84 | 47.93 | 47.93 | 0.13% | 410,157 |
| Apr 1, 2026 | 47.87 | 47.92 | 47.86 | 47.87 | 47.87 | -0.02% | 478,115 |
| Mar 31, 2026 | 47.81 | 47.90 | 47.80 | 47.88 | 47.88 | 0.31% | 618,400 |
| Mar 30, 2026 | 47.73 | 47.77 | 47.72 | 47.73 | 47.73 | 0.19% | 392,963 |
| Mar 27, 2026 | 47.57 | 47.65 | 47.57 | 47.64 | 47.64 | 0.08% | 397,793 |
| Mar 26, 2026 | 47.69 | 47.74 | 47.59 | 47.60 | 47.60 | -0.37% | 865,535 |
| Mar 25, 2026 | 47.81 | 47.82 | 47.75 | 47.78 | 47.78 | 0.16% | 405,721 |
| Mar 24, 2026 | 47.69 | 47.77 | 47.65 | 47.70 | 47.70 | -0.46% | 511,863 |
| Mar 23, 2026 | 47.85 | 47.98 | 47.84 | 47.92 | 47.77 | 0.23% | 523,130 |
| Mar 20, 2026 | 47.90 | 47.92 | 47.80 | 47.81 | 47.66 | -0.40% | 598,566 |
| Mar 19, 2026 | 47.86 | 48.03 | 47.86 | 48.00 | 47.85 | 0.08% | 454,216 |
| Mar 18, 2026 | 48.04 | 48.09 | 47.96 | 47.96 | 47.81 | -0.28% | 441,505 |
| Mar 17, 2026 | 48.05 | 48.11 | 48.05 | 48.10 | 47.95 | 0.14% | 414,827 |
| Mar 16, 2026 | 48.02 | 48.06 | 47.98 | 48.03 | 47.88 | 0.19% | 421,812 |
| Mar 13, 2026 | 48.02 | 48.05 | 47.93 | 47.94 | 47.79 | -0.10% | 457,632 |
| Mar 12, 2026 | 48.06 | 48.08 | 47.93 | 47.99 | 47.84 | -0.33% | 392,864 |
| Mar 11, 2026 | 48.19 | 48.21 | 48.11 | 48.15 | 48.00 | -0.19% | 381,153 |
| Mar 10, 2026 | 48.28 | 48.34 | 48.23 | 48.24 | 48.09 | -0.06% | 471,361 |
| Mar 9, 2026 | 48.18 | 48.31 | 48.17 | 48.27 | 48.12 | 0.06% | 413,863 |
| Mar 6, 2026 | 48.19 | 48.30 | 48.19 | 48.24 | 48.09 | -0.07% | 518,020 |
| Mar 5, 2026 | 48.26 | 48.29 | 48.23 | 48.28 | 48.12 | -0.14% | 438,869 |
| Mar 4, 2026 | 48.36 | 48.38 | 48.33 | 48.35 | 48.19 | -0.03% | 504,020 |
| Mar 3, 2026 | 48.22 | 48.38 | 48.22 | 48.36 | 48.21 | - | 585,084 |
| Mar 2, 2026 | 48.37 | 48.39 | 48.34 | 48.36 | 48.21 | -0.21% | 521,880 |
| Feb 27, 2026 | 48.44 | 48.51 | 48.44 | 48.46 | 48.31 | 0.10% | 431,161 |
| Feb 26, 2026 | 48.39 | 48.45 | 48.39 | 48.41 | 48.26 | -0.06% | 548,282 |
| Feb 25, 2026 | 48.39 | 48.44 | 48.39 | 48.44 | 48.29 | 0.03% | 477,596 |
| Feb 24, 2026 | 48.40 | 48.44 | 48.39 | 48.43 | 48.27 | -0.01% | 463,866 |
| Feb 23, 2026 | 48.39 | 48.45 | 48.39 | 48.43 | 48.28 | 0.10% | 457,460 |
| Feb 20, 2026 | 48.36 | 48.40 | 48.35 | 48.38 | 48.23 | 0.04% | 536,999 |
| Feb 19, 2026 | 48.35 | 48.38 | 48.34 | 48.36 | 48.21 | 0.04% | 517,460 |
| Feb 18, 2026 | 48.35 | 48.38 | 48.34 | 48.34 | 48.19 | -0.08% | 471,942 |
| Feb 17, 2026 | 48.36 | 48.38 | 48.35 | 48.38 | 48.23 | - | 511,171 |
| Feb 13, 2026 | 48.36 | 48.38 | 48.34 | 48.38 | 48.23 | 0.17% | 469,554 |
| Feb 12, 2026 | 48.25 | 48.31 | 48.24 | 48.30 | 48.15 | 0.17% | 388,664 |
| Feb 11, 2026 | 48.22 | 48.26 | 48.21 | 48.22 | 48.07 | -0.10% | 488,293 |
| Feb 10, 2026 | 48.27 | 48.30 | 48.26 | 48.27 | 48.12 | 0.06% | 538,654 |
| Feb 9, 2026 | 48.23 | 48.25 | 48.22 | 48.24 | 48.09 | 0.04% | 510,189 |
| Feb 6, 2026 | 48.23 | 48.24 | 48.20 | 48.22 | 48.07 | -0.02% | 453,411 |
| Feb 5, 2026 | 48.18 | 48.24 | 48.16 | 48.23 | 48.08 | 0.25% | 544,684 |
| Feb 4, 2026 | 48.10 | 48.14 | 48.06 | 48.11 | 47.96 | -0.02% | 485,992 |
| Feb 3, 2026 | 48.10 | 48.14 | 48.09 | 48.12 | 47.97 | - | 574,967 |
| Feb 2, 2026 | 48.15 | 48.15 | 48.10 | 48.12 | 47.97 | -0.08% | 443,596 |