Dimensional Short-Duration Fixed Income ETF (DFSD)
NYSEARCA: DFSD · Real-Time Price · USD
47.87
-0.06 (-0.13%)
At close: Jul 15, 2025, 4:00 PM
47.87
0.00 (0.00%)
After-hours: Jul 15, 2025, 4:10 PM EDT
DFSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 47.95 | 47.95 | 47.85 | 47.87 | - | -0.13% | 352,703 |
| Jul 14, 2025 | 47.94 | 47.94 | 47.90 | 47.93 | 47.93 | 0.02% | 269,799 |
| Jul 11, 2025 | 47.90 | 47.92 | 47.88 | 47.92 | 47.92 | -0.06% | 482,772 |
| Jul 10, 2025 | 47.97 | 47.97 | 47.93 | 47.95 | 47.95 | -0.06% | 411,094 |
| Jul 9, 2025 | 47.93 | 47.98 | 47.90 | 47.98 | 47.98 | 0.19% | 329,686 |
| Jul 8, 2025 | 47.88 | 47.90 | 47.87 | 47.89 | 47.89 | -0.06% | 647,230 |
| Jul 7, 2025 | 47.99 | 47.99 | 47.90 | 47.92 | 47.92 | -0.04% | 458,533 |
| Jul 3, 2025 | 48.00 | 48.00 | 47.92 | 47.94 | 47.94 | -0.13% | 342,422 |
| Jul 2, 2025 | 47.96 | 48.01 | 47.96 | 48.00 | 48.00 | 0.06% | 499,596 |
| Jul 1, 2025 | 48.00 | 48.02 | 47.95 | 47.97 | 47.97 | -0.08% | 457,945 |
| Jun 30, 2025 | 47.99 | 48.02 | 47.97 | 48.01 | 48.01 | 0.08% | 892,543 |
| Jun 27, 2025 | 47.92 | 47.98 | 47.92 | 47.97 | 47.97 | - | 412,252 |
| Jun 26, 2025 | 47.92 | 47.98 | 47.91 | 47.97 | 47.97 | 0.17% | 628,389 |
| Jun 25, 2025 | 47.88 | 47.91 | 47.85 | 47.89 | 47.89 | 0.02% | 417,228 |
| Jun 24, 2025 | 47.81 | 47.92 | 47.81 | 47.88 | 47.88 | -0.17% | 309,436 |
| Jun 23, 2025 | 47.91 | 48.00 | 47.91 | 47.96 | 47.81 | 0.13% | 339,246 |
| Jun 20, 2025 | 47.81 | 47.90 | 47.81 | 47.90 | 47.75 | 0.08% | 267,676 |
| Jun 18, 2025 | 47.84 | 47.90 | 47.82 | 47.86 | 47.71 | 0.08% | 440,310 |
| Jun 17, 2025 | 47.82 | 47.83 | 47.78 | 47.82 | 47.67 | 0.05% | 506,549 |
| Jun 16, 2025 | 47.80 | 47.84 | 47.77 | 47.80 | 47.65 | 0.01% | 322,339 |
| Jun 13, 2025 | 47.80 | 47.80 | 47.74 | 47.79 | 47.64 | -0.08% | 449,492 |
| Jun 12, 2025 | 47.83 | 47.85 | 47.77 | 47.83 | 47.68 | 0.08% | 288,445 |
| Jun 11, 2025 | 47.76 | 47.79 | 47.74 | 47.79 | 47.64 | 0.19% | 289,291 |
| Jun 10, 2025 | 47.72 | 47.74 | 47.64 | 47.70 | 47.55 | 0.06% | 378,992 |
| Jun 9, 2025 | 47.63 | 47.70 | 47.63 | 47.67 | 47.52 | 0.08% | 271,305 |
| Jun 6, 2025 | 47.63 | 47.66 | 47.61 | 47.63 | 47.48 | -0.15% | 553,787 |
| Jun 5, 2025 | 47.77 | 47.80 | 47.70 | 47.70 | 47.55 | -0.25% | 518,758 |
| Jun 4, 2025 | 47.75 | 47.83 | 47.75 | 47.82 | 47.67 | 0.21% | 1,113,234 |
| Jun 3, 2025 | 47.73 | 47.75 | 47.69 | 47.72 | 47.57 | - | 556,579 |
| Jun 2, 2025 | 47.69 | 47.72 | 47.67 | 47.72 | 47.57 | -0.08% | 280,005 |
| May 30, 2025 | 47.66 | 47.81 | 47.66 | 47.76 | 47.61 | 0.17% | 507,451 |
| May 29, 2025 | 47.65 | 47.68 | 47.62 | 47.68 | 47.53 | 0.21% | 557,078 |
| May 28, 2025 | 47.59 | 47.61 | 47.56 | 47.58 | 47.43 | -0.09% | 411,852 |
| May 27, 2025 | 47.60 | 47.64 | 47.55 | 47.63 | 47.48 | 0.22% | 800,841 |
| May 23, 2025 | 47.55 | 47.55 | 47.50 | 47.52 | 47.37 | 0.06% | 382,408 |
| May 22, 2025 | 47.47 | 47.51 | 47.42 | 47.49 | 47.34 | 0.13% | 499,171 |
| May 21, 2025 | 47.46 | 47.50 | 47.41 | 47.43 | 47.28 | -0.23% | 340,241 |
| May 20, 2025 | 47.50 | 47.56 | 47.49 | 47.54 | 47.39 | -0.29% | 806,913 |
| May 19, 2025 | 47.56 | 47.68 | 47.55 | 47.68 | 47.39 | 0.06% | 530,825 |
| May 16, 2025 | 47.68 | 47.69 | 47.63 | 47.65 | 47.36 | 0.02% | 407,820 |
| May 15, 2025 | 47.56 | 47.64 | 47.54 | 47.64 | 47.35 | 0.36% | 396,185 |
| May 14, 2025 | 47.54 | 47.57 | 47.47 | 47.47 | 47.18 | -0.17% | 373,847 |
| May 13, 2025 | 47.57 | 47.57 | 47.52 | 47.55 | 47.26 | 0.04% | 317,182 |
| May 12, 2025 | 47.50 | 47.55 | 47.47 | 47.53 | 47.24 | -0.13% | 328,235 |
| May 9, 2025 | 47.62 | 47.64 | 47.58 | 47.59 | 47.30 | 0.02% | 228,522 |
| May 8, 2025 | 47.67 | 47.67 | 47.55 | 47.58 | 47.29 | -0.15% | 308,142 |
| May 7, 2025 | 47.66 | 47.75 | 47.60 | 47.65 | 47.36 | 0.04% | 383,018 |
| May 6, 2025 | 47.58 | 47.64 | 47.56 | 47.63 | 47.34 | 0.11% | 297,708 |
| May 5, 2025 | 47.56 | 47.59 | 47.53 | 47.58 | 47.29 | - | 328,444 |
| May 2, 2025 | 47.59 | 47.63 | 47.53 | 47.58 | 47.29 | -0.17% | 342,775 |