Dimensional Ultrashort Fixed Income ETF (DUSB)

DUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	50.78	50.78	50.75	50.76	50.76	-	196,696
Aug 26, 2026	50.76	50.77	50.75	50.76	50.76	0.02%	213,623
Aug 25, 2026	50.73	50.76	50.73	50.75	50.75	0.05%	201,732
Aug 24, 2026	50.73	50.74	50.72	50.73	50.73	-0.01%	174,666
Aug 21, 2026	50.73	50.75	50.73	50.73	50.73	-0.03%	143,241
Aug 20, 2026	50.74	50.75	50.73	50.75	50.75	-0.01%	249,363
Aug 19, 2026	50.75	50.75	50.72	50.75	50.75	0.02%	283,096
Aug 18, 2026	50.72	50.75	50.72	50.74	50.74	0.01%	252,428
Aug 17, 2026	50.88	50.89	50.88	50.89	50.73	-	362,473
Aug 14, 2026	50.86	50.89	50.86	50.89	50.73	0.08%	539,755
Aug 13, 2026	50.87	50.87	50.84	50.85	50.69	0.04%	318,336
Aug 12, 2026	50.84	50.86	50.83	50.83	50.67	-	177,885
Aug 11, 2026	50.83	50.84	50.82	50.83	50.67	0.02%	171,562
Aug 10, 2026	50.80	50.82	50.80	50.82	50.66	-0.02%	174,857
Aug 7, 2026	50.81	50.83	50.80	50.83	50.67	0.10%	294,338
Aug 6, 2026	50.82	50.82	50.76	50.78	50.62	-0.07%	273,404
Aug 5, 2026	50.79	50.82	50.79	50.82	50.66	0.03%	159,664
Aug 4, 2026	50.79	50.81	50.79	50.80	50.64	0.08%	236,334
Aug 3, 2026	50.75	50.79	50.75	50.76	50.60	0.04%	313,451
Jul 31, 2026	50.74	50.75	50.72	50.74	50.58	-	320,494
Jul 30, 2026	50.75	50.76	50.74	50.74	50.58	0.04%	208,372
Jul 29, 2026	50.71	50.74	50.69	50.72	50.56	0.02%	207,148
Jul 28, 2026	50.70	50.72	50.70	50.71	50.55	0.06%	279,370
Jul 27, 2026	50.68	50.70	50.67	50.68	50.52	0.01%	250,143
Jul 24, 2026	50.66	50.69	50.66	50.68	50.52	-0.03%	289,214
Jul 23, 2026	50.65	50.69	50.64	50.69	50.53	0.04%	458,391
Jul 22, 2026	50.68	50.69	50.66	50.67	50.51	-0.02%	197,133
Jul 21, 2026	50.69	50.69	50.67	50.68	50.52	-	172,630
Jul 20, 2026	50.86	50.87	50.85	50.85	50.53	-0.02%	175,202
Jul 17, 2026	50.85	50.88	50.85	50.86	50.54	0.01%	168,200
Jul 16, 2026	50.86	50.87	50.84	50.86	50.53	-0.03%	267,833
Jul 15, 2026	50.84	50.88	50.84	50.87	50.55	0.08%	180,044
Jul 14, 2026	50.84	50.85	50.83	50.83	50.51	0.04%	214,139
Jul 13, 2026	50.82	50.83	50.80	50.81	50.49	-0.02%	186,607
Jul 10, 2026	50.83	50.85	50.81	50.82	50.50	-0.02%	275,406
Jul 9, 2026	50.83	50.83	50.82	50.83	50.51	0.04%	200,566
Jul 8, 2026	50.80	50.82	50.79	50.81	50.49	-0.02%	296,721
Jul 7, 2026	50.80	50.84	50.80	50.82	50.50	0.02%	223,937
Jul 6, 2026	50.79	50.83	50.79	50.81	50.49	0.06%	762,521
Jul 2, 2026	50.79	50.81	50.78	50.78	50.46	-	453,590
Jul 1, 2026	50.76	50.79	50.76	50.78	50.46	-	278,680
Jun 30, 2026	50.77	50.80	50.77	50.78	50.46	0.02%	418,657
Jun 29, 2026	50.79	50.81	50.76	50.77	50.45	-	354,566
Jun 26, 2026	50.75	50.78	50.75	50.77	50.45	0.03%	685,711
Jun 25, 2026	50.75	50.76	50.72	50.76	50.43	0.09%	372,961
Jun 24, 2026	50.71	50.73	50.71	50.71	50.39	0.04%	222,071
Jun 23, 2026	50.72	50.72	50.69	50.69	50.37	-0.01%	310,511
Jun 22, 2026	50.86	50.88	50.85	50.87	50.37	0.04%	218,109
Jun 18, 2026	50.86	50.88	50.85	50.85	50.35	-	205,586
Jun 17, 2026	50.89	50.90	50.84	50.85	50.35	-0.10%	267,467

Data Source: S&P Global Market Intelligence Last updated: Aug 27, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 28, 2026

Data Sources Report a data error

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.