Dimensional Ultrashort Fixed Income ETF (DUSB)

NYSEARCA: DUSB · Real-Time Price · USD

50.68

+0.02 (0.04%)

At close: Nov 5, 2026, 4:00 PM

50.65

-0.03 (-0.06%)

After-hours: Nov 5, 2026, 6:12 PM EST

DUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	50.66	50.69	50.66	50.68	50.68	0.04%	525,599
Nov 4, 2026	50.62	50.67	50.62	50.66	50.66	0.08%	260,452
Nov 3, 2026	50.64	50.64	50.62	50.62	50.62	-0.02%	249,127
Nov 2, 2026	50.64	50.64	50.60	50.63	50.63	-0.02%	713,907
Oct 30, 2026	50.64	50.64	50.62	50.64	50.64	0.04%	366,502
Oct 29, 2026	50.57	50.62	50.57	50.62	50.62	0.08%	474,542
Oct 28, 2026	50.56	50.58	50.55	50.58	50.58	0.03%	247,348
Oct 27, 2026	50.55	50.57	50.55	50.57	50.57	0.03%	208,489
Oct 26, 2026	50.54	50.57	50.54	50.55	50.55	-0.06%	357,849
Oct 23, 2026	50.58	50.58	50.55	50.58	50.58	-	307,287
Oct 22, 2026	50.54	50.58	50.53	50.58	50.58	0.16%	317,449
Oct 21, 2026	50.51	50.52	50.50	50.50	50.50	0.02%	540,194
Oct 20, 2026	50.49	50.51	50.49	50.49	50.49	0.01%	328,057
Oct 19, 2026	50.67	50.67	50.64	50.64	50.49	-0.06%	298,765
Oct 16, 2026	50.65	50.67	50.65	50.67	50.52	0.04%	403,456
Oct 15, 2026	50.64	50.65	50.62	50.65	50.50	0.06%	237,329
Oct 14, 2026	50.58	50.62	50.57	50.62	50.47	0.02%	177,507
Oct 13, 2026	50.60	50.62	50.60	50.61	50.46	-	173,736
Oct 12, 2026	50.60	50.62	50.60	50.61	50.46	-0.02%	208,137
Oct 9, 2026	50.61	50.62	50.59	50.62	50.47	0.04%	326,624
Oct 8, 2026	50.59	50.62	50.57	50.60	50.45	-	437,544
Oct 7, 2026	50.57	50.60	50.56	50.60	50.45	0.06%	466,789
Oct 6, 2026	50.54	50.58	50.54	50.57	50.42	0.05%	328,370
Oct 5, 2026	50.53	50.55	50.53	50.55	50.39	0.03%	509,297
Oct 2, 2026	50.55	50.57	50.52	50.53	50.38	-0.02%	9,091,497
Oct 1, 2026	50.50	50.55	50.49	50.54	50.39	0.10%	436,175
Sep 30, 2026	50.52	50.52	50.48	50.49	50.34	0.02%	283,600
Sep 29, 2026	50.47	50.50	50.46	50.48	50.33	0.06%	435,775
Sep 28, 2026	50.49	50.49	50.44	50.45	50.30	-0.06%	303,088
Sep 25, 2026	50.48	50.49	50.47	50.48	50.33	0.02%	363,735
Sep 24, 2026	50.50	50.50	50.47	50.47	50.32	-	347,719
Sep 23, 2026	50.53	50.53	50.47	50.47	50.32	-0.10%	309,957
Sep 22, 2026	50.52	50.53	50.51	50.52	50.37	0.03%	203,540
Sep 21, 2026	50.69	50.72	50.69	50.69	50.35	-	288,247
Sep 18, 2026	50.70	50.71	50.69	50.69	50.35	-0.06%	293,313
Sep 17, 2026	50.72	50.72	50.69	50.72	50.38	0.10%	264,173
Sep 16, 2026	50.69	50.76	50.67	50.67	50.33	-0.02%	222,643
Sep 15, 2026	50.69	50.71	50.68	50.68	50.34	-0.02%	303,670
Sep 14, 2026	50.69	50.70	50.67	50.69	50.35	0.04%	288,396
Sep 11, 2026	50.70	50.72	50.67	50.67	50.33	-0.08%	318,406
Sep 10, 2026	50.73	50.74	50.71	50.71	50.37	-0.08%	348,923
Sep 9, 2026	50.75	50.79	50.75	50.75	50.41	-0.02%	258,139
Sep 8, 2026	50.76	50.77	50.75	50.76	50.42	-	355,123
Sep 4, 2026	50.74	50.77	50.74	50.76	50.42	0.02%	179,134
Sep 3, 2026	50.73	50.77	50.73	50.75	50.41	0.04%	253,225
Sep 2, 2026	50.72	50.75	50.72	50.73	50.39	0.02%	370,080
Sep 1, 2026	50.74	50.75	50.72	50.72	50.38	-0.06%	250,085
Aug 31, 2026	50.78	50.78	50.74	50.75	50.41	-0.02%	338,619
Aug 28, 2026	50.78	50.80	50.74	50.76	50.42	-	262,029
Aug 27, 2026	50.78	50.78	50.75	50.76	50.42	-	196,696