Dimensional Short-Duration Fixed Income ETF (DFSD)
NYSEARCA: DFSD · Real-Time Price · USD
46.88
-0.02 (-0.04%)
Sep 14, 2026, 4:00 PM EDT - Market closed
DFSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 46.89 | 46.95 | 46.84 | 46.88 | 46.88 | -0.04% | 704,568 |
| Sep 11, 2026 | 46.95 | 46.99 | 46.89 | 46.90 | 46.90 | -0.11% | 608,139 |
| Sep 10, 2026 | 47.03 | 47.05 | 46.95 | 46.95 | 46.95 | -0.41% | 719,541 |
| Sep 9, 2026 | 47.15 | 47.23 | 47.13 | 47.15 | 47.15 | -0.05% | 587,988 |
| Sep 8, 2026 | 47.21 | 47.27 | 47.16 | 47.17 | 47.17 | -0.06% | 568,932 |
| Sep 4, 2026 | 47.20 | 47.24 | 47.19 | 47.20 | 47.20 | -0.04% | 461,627 |
| Sep 3, 2026 | 47.26 | 47.27 | 47.22 | 47.22 | 47.22 | 0.08% | 495,928 |
| Sep 2, 2026 | 47.18 | 47.19 | 47.16 | 47.18 | 47.18 | 0.06% | 588,333 |
| Sep 1, 2026 | 47.20 | 47.23 | 47.14 | 47.15 | 47.15 | -0.23% | 539,205 |
| Aug 31, 2026 | 47.25 | 47.28 | 47.24 | 47.26 | 47.26 | 0.03% | 396,130 |
| Aug 28, 2026 | 47.34 | 47.38 | 47.24 | 47.25 | 47.25 | -0.24% | 480,612 |
| Aug 27, 2026 | 47.38 | 47.40 | 47.35 | 47.36 | 47.36 | - | 499,093 |
| Aug 26, 2026 | 47.37 | 47.39 | 47.35 | 47.36 | 47.36 | -0.13% | 540,598 |
| Aug 25, 2026 | 47.38 | 47.43 | 47.36 | 47.42 | 47.42 | 0.22% | 520,391 |
| Aug 24, 2026 | 47.29 | 47.33 | 47.28 | 47.32 | 47.32 | 0.01% | 376,256 |
| Aug 21, 2026 | 47.30 | 47.32 | 47.28 | 47.31 | 47.31 | -0.04% | 802,910 |
| Aug 20, 2026 | 47.30 | 47.35 | 47.28 | 47.33 | 47.33 | -0.06% | 815,846 |
| Aug 19, 2026 | 47.37 | 47.38 | 47.31 | 47.36 | 47.36 | 0.08% | 545,198 |
| Aug 18, 2026 | 47.29 | 47.35 | 47.29 | 47.32 | 47.32 | 0.01% | 494,732 |
| Aug 17, 2026 | 47.47 | 47.49 | 47.45 | 47.46 | 47.32 | -0.04% | 608,487 |
| Aug 14, 2026 | 47.52 | 47.55 | 47.46 | 47.48 | 47.34 | -0.08% | 471,586 |
| Aug 13, 2026 | 47.53 | 47.57 | 47.52 | 47.52 | 47.38 | 0.15% | 547,921 |
| Aug 12, 2026 | 47.48 | 47.49 | 47.43 | 47.45 | 47.31 | 0.11% | 405,610 |
| Aug 11, 2026 | 47.43 | 47.46 | 47.40 | 47.40 | 47.26 | 0.02% | 456,424 |
| Aug 10, 2026 | 47.40 | 47.42 | 47.37 | 47.39 | 47.25 | -0.13% | 567,391 |
| Aug 7, 2026 | 47.46 | 47.48 | 47.43 | 47.45 | 47.31 | 0.15% | 482,871 |
| Aug 6, 2026 | 47.41 | 47.43 | 47.38 | 47.38 | 47.24 | -0.19% | 487,362 |
| Aug 5, 2026 | 47.43 | 47.47 | 47.42 | 47.47 | 47.33 | 0.02% | 389,454 |
| Aug 4, 2026 | 47.41 | 47.47 | 47.40 | 47.46 | 47.32 | 0.25% | 478,852 |
| Aug 3, 2026 | 47.35 | 47.36 | 47.33 | 47.34 | 47.20 | 0.06% | 592,067 |
| Jul 31, 2026 | 47.29 | 47.31 | 47.26 | 47.31 | 47.17 | -0.06% | 349,250 |
| Jul 30, 2026 | 47.33 | 47.37 | 47.33 | 47.34 | 47.20 | 0.07% | 442,843 |
| Jul 29, 2026 | 47.28 | 47.35 | 47.24 | 47.31 | 47.16 | -0.03% | 591,442 |
| Jul 28, 2026 | 47.27 | 47.35 | 47.27 | 47.32 | 47.18 | 0.13% | 521,551 |
| Jul 27, 2026 | 47.24 | 47.28 | 47.24 | 47.26 | 47.12 | 0.08% | 499,919 |
| Jul 24, 2026 | 47.19 | 47.25 | 47.19 | 47.22 | 47.08 | 0.08% | 569,007 |
| Jul 23, 2026 | 47.16 | 47.22 | 47.15 | 47.18 | 47.04 | -0.15% | 767,977 |
| Jul 22, 2026 | 47.26 | 47.30 | 47.23 | 47.25 | 47.11 | -0.08% | 476,830 |
| Jul 21, 2026 | 47.31 | 47.37 | 47.28 | 47.29 | 47.15 | -0.08% | 431,048 |
| Jul 20, 2026 | 47.69 | 47.70 | 47.65 | 47.66 | 47.18 | -0.10% | 615,433 |
| Jul 17, 2026 | 47.73 | 47.76 | 47.70 | 47.71 | 47.23 | - | 502,945 |
| Jul 16, 2026 | 47.69 | 47.72 | 47.67 | 47.71 | 47.23 | - | 455,697 |
| Jul 15, 2026 | 47.66 | 47.74 | 47.66 | 47.71 | 47.23 | 0.13% | 546,258 |
| Jul 14, 2026 | 47.62 | 47.68 | 47.61 | 47.65 | 47.17 | 0.19% | 532,939 |
| Jul 13, 2026 | 47.64 | 47.64 | 47.56 | 47.56 | 47.09 | -0.20% | 424,522 |
| Jul 10, 2026 | 47.69 | 47.70 | 47.65 | 47.65 | 47.18 | -0.08% | 473,032 |
| Jul 9, 2026 | 47.68 | 47.73 | 47.66 | 47.69 | 47.21 | 0.08% | 408,728 |
| Jul 8, 2026 | 47.66 | 47.67 | 47.61 | 47.65 | 47.17 | -0.08% | 510,886 |
| Jul 7, 2026 | 47.75 | 47.77 | 47.68 | 47.69 | 47.21 | -0.22% | 1,536,109 |
| Jul 6, 2026 | 47.78 | 47.80 | 47.76 | 47.80 | 47.32 | 0.09% | 577,418 |