Dimensional Short-Duration Fixed Income ETF (DFSD)
NYSEARCA: DFSD · Real-Time Price · USD
47.93
+0.03 (0.06%)
Jun 15, 2026, 4:00 PM EDT - Market closed
DFSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 47.97 | 47.98 | 47.93 | 47.93 | 47.93 | 0.06% | 412,266 |
| Jun 12, 2026 | 47.90 | 47.92 | 47.86 | 47.90 | 47.90 | -0.02% | 312,907 |
| Jun 11, 2026 | 47.80 | 47.93 | 47.77 | 47.91 | 47.91 | 0.29% | 437,041 |
| Jun 10, 2026 | 47.80 | 47.82 | 47.76 | 47.77 | 47.77 | -0.02% | 446,487 |
| Jun 9, 2026 | 47.77 | 47.80 | 47.75 | 47.78 | 47.78 | 0.08% | 507,913 |
| Jun 8, 2026 | 47.77 | 47.78 | 47.73 | 47.74 | 47.74 | - | 586,895 |
| Jun 5, 2026 | 47.77 | 47.78 | 47.72 | 47.74 | 47.74 | -0.25% | 607,436 |
| Jun 4, 2026 | 47.87 | 47.90 | 47.85 | 47.86 | 47.86 | 0.10% | 363,083 |
| Jun 3, 2026 | 47.80 | 47.82 | 47.79 | 47.81 | 47.81 | -0.13% | 425,825 |
| Jun 2, 2026 | 47.86 | 47.88 | 47.83 | 47.87 | 47.87 | - | 480,777 |
| Jun 1, 2026 | 47.80 | 47.87 | 47.78 | 47.87 | 47.87 | -0.08% | 494,580 |
| May 29, 2026 | 47.88 | 47.93 | 47.86 | 47.91 | 47.91 | 0.15% | 395,586 |
| May 28, 2026 | 47.81 | 47.87 | 47.78 | 47.84 | 47.84 | 0.06% | 425,818 |
| May 27, 2026 | 47.80 | 47.82 | 47.78 | 47.81 | 47.81 | 0.04% | 414,028 |
| May 26, 2026 | 47.79 | 47.80 | 47.74 | 47.79 | 47.79 | 0.19% | 499,167 |
| May 22, 2026 | 47.75 | 47.76 | 47.66 | 47.70 | 47.70 | - | 485,980 |
| May 21, 2026 | 47.63 | 47.71 | 47.59 | 47.70 | 47.70 | - | 577,266 |
| May 20, 2026 | 47.56 | 47.73 | 47.56 | 47.70 | 47.70 | 0.32% | 437,336 |
| May 19, 2026 | 47.56 | 47.59 | 47.50 | 47.55 | 47.55 | -0.14% | 589,934 |
| May 18, 2026 | 47.79 | 47.82 | 47.73 | 47.76 | 47.62 | 0.02% | 457,007 |
| May 15, 2026 | 47.77 | 47.78 | 47.73 | 47.75 | 47.61 | -0.25% | 528,211 |
| May 14, 2026 | 47.93 | 47.94 | 47.87 | 47.87 | 47.73 | -0.04% | 520,793 |
| May 13, 2026 | 47.86 | 47.93 | 47.83 | 47.89 | 47.75 | 0.04% | 453,521 |
| May 12, 2026 | 47.86 | 47.88 | 47.84 | 47.87 | 47.73 | -0.13% | 539,004 |
| May 11, 2026 | 47.96 | 47.98 | 47.92 | 47.93 | 47.79 | -0.13% | 497,064 |
| May 8, 2026 | 47.98 | 48.00 | 47.97 | 47.99 | 47.85 | 0.13% | 515,785 |
| May 7, 2026 | 48.01 | 48.03 | 47.91 | 47.93 | 47.79 | -0.14% | 817,063 |
| May 6, 2026 | 47.97 | 48.01 | 47.95 | 48.00 | 47.85 | 0.22% | 676,078 |
| May 5, 2026 | 47.87 | 47.91 | 47.87 | 47.89 | 47.75 | 0.10% | 473,241 |
| May 4, 2026 | 47.87 | 47.90 | 47.78 | 47.84 | 47.70 | -0.08% | 798,455 |
| May 1, 2026 | 47.91 | 47.99 | 47.88 | 47.88 | 47.74 | -0.02% | 779,378 |
| Apr 30, 2026 | 47.89 | 47.91 | 47.86 | 47.89 | 47.75 | 0.16% | 422,174 |
| Apr 29, 2026 | 47.88 | 47.89 | 47.80 | 47.82 | 47.67 | -0.22% | 377,190 |
| Apr 28, 2026 | 47.91 | 47.94 | 47.90 | 47.92 | 47.78 | -0.10% | 431,935 |
| Apr 27, 2026 | 47.98 | 48.00 | 47.93 | 47.97 | 47.83 | -0.06% | 370,041 |
| Apr 24, 2026 | 47.94 | 48.02 | 47.93 | 48.00 | 47.86 | 0.08% | 424,261 |
| Apr 23, 2026 | 47.96 | 48.02 | 47.89 | 47.96 | 47.82 | -0.02% | 589,863 |
| Apr 22, 2026 | 48.00 | 48.02 | 47.97 | 47.97 | 47.83 | 0.04% | 515,052 |
| Apr 21, 2026 | 48.01 | 48.03 | 47.95 | 47.95 | 47.81 | -0.24% | 478,879 |
| Apr 20, 2026 | 48.20 | 48.21 | 48.18 | 48.21 | 47.92 | - | 426,165 |
| Apr 17, 2026 | 48.19 | 48.25 | 48.19 | 48.21 | 47.92 | 0.27% | 403,513 |
| Apr 16, 2026 | 48.12 | 48.14 | 48.07 | 48.08 | 47.79 | -0.06% | 469,960 |
| Apr 15, 2026 | 48.11 | 48.13 | 48.09 | 48.11 | 47.82 | -0.02% | 726,005 |
| Apr 14, 2026 | 48.06 | 48.13 | 48.05 | 48.12 | 47.83 | 0.08% | 425,833 |
| Apr 13, 2026 | 48.00 | 48.08 | 47.99 | 48.08 | 47.79 | 0.19% | 626,352 |
| Apr 10, 2026 | 48.03 | 48.06 | 47.99 | 47.99 | 47.70 | -0.10% | 308,355 |
| Apr 9, 2026 | 48.01 | 48.10 | 47.98 | 48.04 | 47.75 | 0.06% | 328,498 |
| Apr 8, 2026 | 48.10 | 48.10 | 47.99 | 48.01 | 47.72 | 0.13% | 367,931 |
| Apr 7, 2026 | 47.87 | 47.95 | 47.80 | 47.95 | 47.66 | 0.18% | 416,937 |
| Apr 6, 2026 | 47.86 | 47.92 | 47.85 | 47.87 | 47.58 | -0.14% | 520,995 |