Dimensional Ultrashort Fixed Income ETF (DUSB)

DUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	50.82	50.84	50.82	50.82	50.82	-0.02%	201,629
Aug 11, 2025	50.83	50.83	50.81	50.83	50.83	0.06%	226,308
Aug 8, 2025	50.81	50.81	50.80	50.80	50.80	0.06%	134,521
Aug 7, 2025	50.77	50.79	50.77	50.77	50.77	-	141,918
Aug 6, 2025	50.78	50.80	50.76	50.77	50.77	-0.02%	215,459
Aug 5, 2025	50.79	50.79	50.76	50.78	50.78	-	301,936
Aug 4, 2025	50.77	50.79	50.77	50.78	50.78	0.02%	242,695
Aug 1, 2025	50.76	50.78	50.75	50.77	50.77	0.04%	302,180
Jul 31, 2025	50.76	50.76	50.74	50.75	50.75	-	127,609
Jul 30, 2025	50.74	50.76	50.69	50.75	50.75	0.02%	213,124
Jul 29, 2025	50.72	50.75	50.72	50.74	50.74	0.02%	133,682
Jul 28, 2025	50.72	50.74	50.72	50.73	50.73	0.02%	261,774
Jul 25, 2025	50.73	50.73	50.71	50.72	50.72	0.02%	182,317
Jul 24, 2025	50.71	50.72	50.70	50.71	50.71	-	319,565
Jul 23, 2025	50.71	50.71	50.69	50.71	50.71	0.02%	231,551
Jul 22, 2025	50.70	50.71	50.69	50.70	50.70	-0.31%	204,994
Jul 21, 2025	50.86	50.87	50.86	50.86	50.68	0.02%	251,869
Jul 18, 2025	50.89	50.89	50.85	50.85	50.67	-	199,337
Jul 17, 2025	50.85	50.86	50.84	50.85	50.67	-	298,156
Jul 16, 2025	50.87	50.87	50.83	50.85	50.67	0.05%	378,546
Jul 15, 2025	50.82	50.84	50.82	50.83	50.65	-0.01%	211,217
Jul 14, 2025	50.82	50.83	50.81	50.83	50.65	0.04%	209,368
Jul 11, 2025	50.83	50.83	50.80	50.81	50.63	0.02%	226,857
Jul 10, 2025	50.83	50.83	50.80	50.80	50.62	0.06%	150,385
Jul 9, 2025	50.82	50.82	50.77	50.77	50.59	-0.04%	156,648
Jul 8, 2025	50.81	50.81	50.79	50.79	50.61	-0.02%	167,178
Jul 7, 2025	50.79	50.80	50.77	50.80	50.62	0.07%	336,365
Jul 3, 2025	50.77	50.77	50.75	50.77	50.59	0.04%	186,515
Jul 2, 2025	50.74	50.76	50.73	50.75	50.57	0.01%	287,771
Jul 1, 2025	50.78	50.78	50.74	50.74	50.56	-0.02%	229,200
Jun 30, 2025	50.76	50.76	50.72	50.75	50.57	0.04%	307,308
Jun 27, 2025	50.70	50.74	50.70	50.73	50.55	0.06%	196,841
Jun 26, 2025	50.71	50.72	50.70	50.70	50.52	0.02%	164,054
Jun 25, 2025	50.70	50.73	50.69	50.69	50.51	-0.02%	140,349
Jun 24, 2025	50.71	50.71	50.69	50.70	50.52	-0.31%	320,045
Jun 23, 2025	50.86	50.88	50.86	50.86	50.50	0.01%	180,110
Jun 20, 2025	50.86	50.86	50.84	50.86	50.50	0.03%	160,571
Jun 18, 2025	50.84	50.86	50.83	50.84	50.48	0.02%	264,260
Jun 17, 2025	50.81	50.83	50.81	50.83	50.47	0.02%	196,036
Jun 16, 2025	50.80	50.85	50.80	50.82	50.46	0.02%	172,401
Jun 13, 2025	50.79	50.82	50.79	50.81	50.45	0.02%	191,664
Jun 12, 2025	50.78	50.82	50.78	50.80	50.44	0.04%	260,362
Jun 11, 2025	50.79	50.81	50.78	50.78	50.42	-0.06%	174,608
Jun 10, 2025	50.77	50.81	50.77	50.81	50.45	0.07%	300,073
Jun 9, 2025	50.76	50.78	50.76	50.78	50.42	0.03%	274,811
Jun 6, 2025	50.76	50.78	50.76	50.76	50.40	0.02%	208,643
Jun 5, 2025	50.76	50.76	50.74	50.75	50.39	-0.02%	112,729
Jun 4, 2025	50.77	50.80	50.74	50.76	50.40	0.04%	226,781
Jun 3, 2025	50.77	50.77	50.69	50.74	50.38	-0.04%	187,774
Jun 2, 2025	50.73	50.76	50.71	50.76	50.40	0.08%	146,423

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.