Dimensional Ultrashort Fixed Income ETF (DUSB)

DUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	50.86	50.87	50.86	50.87	-	0.03%	61,329
Jul 18, 2025	50.89	50.89	50.85	50.85	50.85	-	199,337
Jul 17, 2025	50.85	50.86	50.84	50.85	50.85	-	298,156
Jul 16, 2025	50.87	50.87	50.83	50.85	50.85	0.05%	378,546
Jul 15, 2025	50.82	50.84	50.82	50.83	50.83	-0.01%	211,217
Jul 14, 2025	50.82	50.83	50.81	50.83	50.83	0.04%	209,368
Jul 11, 2025	50.83	50.83	50.80	50.81	50.81	0.02%	226,857
Jul 10, 2025	50.83	50.83	50.80	50.80	50.80	0.06%	150,385
Jul 9, 2025	50.82	50.82	50.77	50.77	50.77	-0.04%	156,648
Jul 8, 2025	50.81	50.81	50.79	50.79	50.79	-0.02%	167,178
Jul 7, 2025	50.79	50.80	50.77	50.80	50.80	0.07%	336,365
Jul 3, 2025	50.77	50.77	50.75	50.77	50.77	0.04%	186,515
Jul 2, 2025	50.74	50.76	50.73	50.75	50.75	0.01%	287,771
Jul 1, 2025	50.78	50.78	50.74	50.74	50.74	-0.02%	229,200
Jun 30, 2025	50.76	50.76	50.72	50.75	50.75	0.04%	307,308
Jun 27, 2025	50.70	50.74	50.70	50.73	50.73	0.06%	196,841
Jun 26, 2025	50.71	50.72	50.70	50.70	50.70	0.02%	164,054
Jun 25, 2025	50.70	50.73	50.69	50.69	50.69	-0.02%	140,349
Jun 24, 2025	50.71	50.71	50.69	50.70	50.70	-0.31%	320,045
Jun 23, 2025	50.86	50.88	50.86	50.86	50.68	0.01%	180,110
Jun 20, 2025	50.86	50.86	50.84	50.86	50.67	0.03%	160,571
Jun 18, 2025	50.84	50.86	50.83	50.84	50.66	0.02%	264,260
Jun 17, 2025	50.81	50.83	50.81	50.83	50.65	0.02%	196,036
Jun 16, 2025	50.80	50.85	50.80	50.82	50.64	0.02%	172,401
Jun 13, 2025	50.79	50.82	50.79	50.81	50.63	0.02%	191,664
Jun 12, 2025	50.78	50.82	50.78	50.80	50.62	0.04%	260,362
Jun 11, 2025	50.79	50.81	50.78	50.78	50.60	-0.06%	174,608
Jun 10, 2025	50.77	50.81	50.77	50.81	50.63	0.07%	300,073
Jun 9, 2025	50.76	50.78	50.76	50.78	50.60	0.03%	274,811
Jun 6, 2025	50.76	50.78	50.76	50.76	50.58	0.02%	208,643
Jun 5, 2025	50.76	50.76	50.74	50.75	50.57	-0.02%	112,729
Jun 4, 2025	50.77	50.80	50.74	50.76	50.58	0.04%	226,781
Jun 3, 2025	50.77	50.77	50.69	50.74	50.56	-0.04%	187,774
Jun 2, 2025	50.73	50.76	50.71	50.76	50.58	0.08%	146,423
May 30, 2025	50.70	50.75	50.70	50.72	50.54	0.02%	290,440
May 29, 2025	50.71	50.71	50.69	50.71	50.53	0.03%	233,575
May 28, 2025	50.70	50.70	50.68	50.70	50.52	0.05%	247,465
May 27, 2025	50.67	50.69	50.66	50.67	50.49	-0.01%	241,516
May 23, 2025	50.67	50.69	50.66	50.68	50.50	0.01%	210,835
May 22, 2025	50.66	50.69	50.65	50.67	50.49	0.03%	158,755
May 21, 2025	50.66	50.67	50.63	50.66	50.48	0.01%	192,364
May 20, 2025	50.66	50.66	50.64	50.65	50.47	-0.35%	95,512
May 19, 2025	50.83	50.85	50.82	50.83	50.46	0.02%	158,303
May 16, 2025	50.85	50.85	50.80	50.82	50.45	-	156,857
May 15, 2025	50.84	50.84	50.80	50.82	50.45	0.06%	151,542
May 14, 2025	50.80	50.81	50.78	50.79	50.42	-0.01%	134,081
May 13, 2025	50.82	50.82	50.76	50.80	50.43	0.02%	245,347
May 12, 2025	50.77	50.79	50.75	50.79	50.42	0.03%	219,765
May 9, 2025	50.78	50.78	50.75	50.77	50.40	0.05%	145,783
May 8, 2025	50.76	50.76	50.73	50.75	50.38	0.01%	189,535

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.