Dimensional Ultrashort Fixed Income ETF (DUSB)

DUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	50.81	50.81	50.79	50.79	50.79	-	276,213
Apr 15, 2026	50.79	50.80	50.79	50.79	50.79	-0.01%	189,351
Apr 14, 2026	50.79	50.80	50.78	50.80	50.80	0.03%	337,956
Apr 13, 2026	50.78	50.79	50.78	50.78	50.78	-0.01%	233,534
Apr 10, 2026	50.79	50.80	50.77	50.79	50.79	0.02%	435,743
Apr 9, 2026	50.76	50.79	50.75	50.78	50.78	0.03%	625,915
Apr 8, 2026	50.77	50.77	50.76	50.76	50.76	0.02%	222,961
Apr 7, 2026	50.74	50.75	50.73	50.75	50.75	0.02%	283,202
Apr 6, 2026	50.73	50.74	50.72	50.74	50.74	0.02%	328,250
Apr 2, 2026	50.70	50.73	50.70	50.73	50.73	0.06%	202,444
Apr 1, 2026	50.68	50.71	50.68	50.70	50.70	-0.02%	427,660
Mar 31, 2026	50.69	50.71	50.67	50.71	50.71	0.08%	476,741
Mar 30, 2026	50.67	50.72	50.67	50.67	50.67	-	414,702
Mar 27, 2026	50.67	50.68	50.66	50.67	50.67	-	363,779
Mar 26, 2026	50.69	50.69	50.66	50.67	50.67	0.02%	209,545
Mar 25, 2026	50.68	50.69	50.66	50.66	50.66	-0.02%	350,617
Mar 24, 2026	50.67	50.69	50.67	50.67	50.67	-0.33%	214,260
Mar 23, 2026	50.84	50.84	50.82	50.84	50.68	0.05%	240,310
Mar 20, 2026	50.81	50.83	50.81	50.82	50.65	-0.01%	188,495
Mar 19, 2026	50.79	50.82	50.79	50.82	50.66	0.02%	209,152
Mar 18, 2026	50.79	50.82	50.79	50.81	50.65	-	434,988
Mar 17, 2026	50.82	50.82	50.79	50.81	50.65	0.02%	210,098
Mar 16, 2026	50.78	50.80	50.77	50.80	50.64	0.06%	338,289
Mar 13, 2026	50.79	50.79	50.77	50.77	50.61	-	253,709
Mar 12, 2026	50.77	50.80	50.77	50.77	50.61	-0.02%	214,249
Mar 11, 2026	50.80	50.80	50.78	50.78	50.62	-0.01%	250,528
Mar 10, 2026	50.78	50.79	50.78	50.79	50.62	0.03%	218,101
Mar 9, 2026	50.76	50.78	50.76	50.77	50.61	0.02%	179,438
Mar 6, 2026	50.77	50.78	50.76	50.76	50.60	-0.04%	217,250
Mar 5, 2026	50.77	50.78	50.76	50.78	50.62	0.02%	207,357
Mar 4, 2026	50.75	50.78	50.74	50.77	50.61	0.06%	233,432
Mar 3, 2026	50.74	50.75	50.73	50.74	50.58	-0.01%	243,001
Mar 2, 2026	50.73	50.75	50.73	50.75	50.58	0.03%	189,514
Feb 27, 2026	50.74	50.76	50.73	50.73	50.57	-0.04%	465,788
Feb 26, 2026	50.75	50.76	50.75	50.75	50.59	0.02%	137,190
Feb 25, 2026	50.75	50.76	50.72	50.74	50.58	0.02%	247,630
Feb 24, 2026	50.75	50.76	50.71	50.73	50.57	-0.04%	133,273
Feb 23, 2026	50.73	50.75	50.73	50.75	50.59	0.03%	230,419
Feb 20, 2026	50.74	50.74	50.73	50.74	50.57	0.03%	208,618
Feb 19, 2026	50.71	50.72	50.71	50.72	50.56	0.04%	161,501
Feb 18, 2026	50.70	50.73	50.70	50.70	50.54	-0.29%	270,355
Feb 17, 2026	50.84	50.86	50.84	50.85	50.54	0.04%	180,960
Feb 13, 2026	50.83	50.84	50.82	50.83	50.52	-	154,672
Feb 12, 2026	50.83	50.84	50.82	50.83	50.52	-	271,695
Feb 11, 2026	50.82	50.83	50.82	50.83	50.52	0.04%	199,010
Feb 10, 2026	50.80	50.84	50.80	50.81	50.50	0.01%	278,300
Feb 9, 2026	50.80	50.82	50.79	50.81	50.49	-0.01%	257,979
Feb 6, 2026	50.79	50.82	50.79	50.81	50.50	0.03%	405,140
Feb 5, 2026	50.78	50.80	50.78	50.80	50.48	-0.01%	305,045
Feb 4, 2026	50.77	50.80	50.76	50.80	50.49	0.02%	279,401

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.