Dimensional Ultrashort Fixed Income ETF (DUSB)
NYSEARCA: DUSB · Real-Time Price · USD
50.82
+0.01 (0.02%)
At close: Oct 8, 2025, 4:00 PM EDT
50.82
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:30 PM EDT
DUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 50.81 | 50.83 | 50.81 | 50.82 | - | 0.02% | 175,584 |
| Oct 7, 2025 | 50.79 | 50.82 | 50.79 | 50.81 | 50.81 | 0.02% | 159,662 |
| Oct 6, 2025 | 50.77 | 50.80 | 50.77 | 50.80 | 50.80 | 0.02% | 129,010 |
| Oct 3, 2025 | 50.80 | 50.80 | 50.78 | 50.79 | 50.79 | - | 226,546 |
| Oct 2, 2025 | 50.77 | 50.80 | 50.77 | 50.79 | 50.79 | 0.05% | 374,443 |
| Oct 1, 2025 | 50.74 | 50.77 | 50.74 | 50.77 | 50.77 | -0.03% | 247,755 |
| Sep 30, 2025 | 50.77 | 50.78 | 50.73 | 50.78 | 50.78 | 0.04% | 338,763 |
| Sep 29, 2025 | 50.74 | 50.76 | 50.74 | 50.76 | 50.76 | 0.03% | 362,906 |
| Sep 26, 2025 | 50.72 | 50.75 | 50.72 | 50.75 | 50.75 | 0.01% | 222,790 |
| Sep 25, 2025 | 50.74 | 50.74 | 50.73 | 50.74 | 50.74 | 0.04% | 158,258 |
| Sep 24, 2025 | 50.71 | 50.73 | 50.71 | 50.72 | 50.72 | 0.02% | 157,508 |
| Sep 23, 2025 | 50.72 | 50.72 | 50.70 | 50.71 | 50.71 | -0.35% | 251,385 |
| Sep 22, 2025 | 50.88 | 50.90 | 50.88 | 50.89 | 50.71 | 0.04% | 204,415 |
| Sep 19, 2025 | 50.90 | 50.90 | 50.87 | 50.87 | 50.69 | 0.02% | 240,229 |
| Sep 18, 2025 | 50.86 | 50.89 | 50.86 | 50.86 | 50.68 | - | 225,818 |
| Sep 17, 2025 | 50.85 | 50.87 | 50.85 | 50.86 | 50.68 | -0.01% | 176,815 |
| Sep 16, 2025 | 50.85 | 50.87 | 50.85 | 50.87 | 50.68 | 0.03% | 263,960 |
| Sep 15, 2025 | 50.88 | 50.88 | 50.84 | 50.85 | 50.66 | 0.02% | 122,600 |
| Sep 12, 2025 | 50.85 | 50.85 | 50.79 | 50.84 | 50.66 | - | 186,172 |
| Sep 11, 2025 | 50.81 | 50.84 | 50.81 | 50.84 | 50.66 | 0.02% | 217,148 |
| Sep 10, 2025 | 50.80 | 50.83 | 50.80 | 50.83 | 50.65 | 0.04% | 277,006 |
| Sep 9, 2025 | 50.80 | 50.82 | 50.80 | 50.81 | 50.63 | - | 174,298 |
| Sep 8, 2025 | 50.79 | 50.82 | 50.79 | 50.81 | 50.63 | 0.02% | 278,084 |
| Sep 5, 2025 | 50.79 | 50.80 | 50.78 | 50.80 | 50.62 | 0.04% | 166,845 |
| Sep 4, 2025 | 50.76 | 50.78 | 50.75 | 50.78 | 50.60 | 0.04% | 436,043 |
| Sep 3, 2025 | 50.79 | 50.79 | 50.76 | 50.76 | 50.58 | 0.02% | 227,769 |
| Sep 2, 2025 | 50.75 | 50.76 | 50.74 | 50.75 | 50.57 | -0.01% | 257,543 |
| Aug 29, 2025 | 50.76 | 50.77 | 50.74 | 50.76 | 50.57 | 0.04% | 181,560 |
| Aug 28, 2025 | 50.74 | 50.74 | 50.73 | 50.74 | 50.55 | -0.01% | 156,997 |
| Aug 27, 2025 | 50.73 | 50.75 | 50.73 | 50.74 | 50.56 | 0.04% | 164,669 |
| Aug 26, 2025 | 50.70 | 50.74 | 50.70 | 50.72 | 50.54 | 0.02% | 218,834 |
| Aug 25, 2025 | 50.74 | 50.74 | 50.71 | 50.71 | 50.53 | -0.04% | 286,368 |
| Aug 22, 2025 | 50.71 | 50.73 | 50.70 | 50.73 | 50.55 | 0.04% | 289,520 |
| Aug 21, 2025 | 50.69 | 50.71 | 50.68 | 50.71 | 50.53 | 0.02% | 158,433 |
| Aug 20, 2025 | 50.69 | 50.71 | 50.69 | 50.70 | 50.52 | - | 185,603 |
| Aug 19, 2025 | 50.68 | 50.70 | 50.67 | 50.70 | 50.52 | -0.33% | 243,735 |
| Aug 18, 2025 | 50.87 | 50.87 | 50.85 | 50.87 | 50.50 | 0.04% | 142,559 |
| Aug 15, 2025 | 50.87 | 50.87 | 50.85 | 50.85 | 50.48 | 0.04% | 237,098 |
| Aug 14, 2025 | 50.85 | 50.85 | 50.82 | 50.83 | 50.46 | -0.02% | 328,017 |
| Aug 13, 2025 | 50.84 | 50.85 | 50.83 | 50.84 | 50.47 | 0.04% | 172,766 |
| Aug 12, 2025 | 50.82 | 50.84 | 50.82 | 50.82 | 50.45 | -0.02% | 201,629 |
| Aug 11, 2025 | 50.83 | 50.83 | 50.81 | 50.83 | 50.46 | 0.06% | 226,308 |
| Aug 8, 2025 | 50.81 | 50.81 | 50.80 | 50.80 | 50.43 | 0.06% | 134,521 |
| Aug 7, 2025 | 50.77 | 50.79 | 50.77 | 50.77 | 50.40 | - | 141,918 |
| Aug 6, 2025 | 50.78 | 50.80 | 50.76 | 50.77 | 50.40 | -0.02% | 215,459 |
| Aug 5, 2025 | 50.79 | 50.79 | 50.76 | 50.78 | 50.41 | - | 301,936 |
| Aug 4, 2025 | 50.77 | 50.79 | 50.77 | 50.78 | 50.41 | 0.02% | 242,695 |
| Aug 1, 2025 | 50.76 | 50.78 | 50.75 | 50.77 | 50.40 | 0.04% | 302,180 |
| Jul 31, 2025 | 50.76 | 50.76 | 50.74 | 50.75 | 50.38 | - | 127,609 |
| Jul 30, 2025 | 50.74 | 50.76 | 50.69 | 50.75 | 50.38 | 0.02% | 213,124 |