Skip to main content

Dimensional Short-Duration Fixed Income ETF (NY:DFSD)

48.38 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 48.41 48.41 48.33 48.38 418,509 -0.02(-0.04%)
Sep 11, 2025 48.39 48.44 48.38 48.40 527,945 +0.04(+0.08%)
Sep 10, 2025 48.37 48.40 48.36 48.36 399,562 +0.00(+0.00%)
Sep 09, 2025 48.37 48.40 48.34 48.36 494,411 +0.00(+0.00%)
Sep 08, 2025 48.39 48.41 48.36 48.36 411,965 -0.01(-0.02%)
Sep 05, 2025 48.38 48.40 48.34 48.37 740,387 +0.10(+0.21%)
Sep 04, 2025 48.23 48.28 48.22 48.27 465,456 +0.07(+0.15%)
Sep 03, 2025 48.15 48.21 48.13 48.20 535,037 +0.06(+0.12%)
Sep 02, 2025 48.09 48.14 48.09 48.14 419,766 -0.05(-0.10%)
Aug 29, 2025 48.16 48.20 48.15 48.19 361,301 +0.01(+0.02%)
Aug 28, 2025 48.15 48.19 48.15 48.18 428,391 +0.01(+0.02%)
Aug 27, 2025 48.12 48.18 48.12 48.17 418,843 +0.03(+0.06%)
Aug 26, 2025 48.11 48.14 48.10 48.14 475,219 +0.05(+0.10%)
Aug 25, 2025 48.09 48.10 48.07 48.09 406,140 -0.04(-0.08%)
Aug 22, 2025 47.99 48.14 47.98 48.13 491,147 +0.14(+0.29%)
Aug 21, 2025 48.00 48.02 47.95 47.99 439,320 -0.06(-0.12%)
Aug 20, 2025 48.02 48.08 48.01 48.05 389,252 +0.02(+0.04%)
Aug 19, 2025 48.01 48.03 47.99 48.03 438,934 +0.04(+0.08%)
Aug 18, 2025 48.02 48.02 47.97 47.99 313,975 +0.02(+0.04%)
Aug 15, 2025 48.00 48.02 47.97 47.97 483,119 -0.04(-0.08%)
Aug 14, 2025 48.00 48.02 47.98 48.01 410,665 -0.05(-0.10%)
Aug 13, 2025 48.03 48.07 48.03 48.06 345,183 +0.10(+0.21%)
Aug 12, 2025 47.91 47.98 47.91 47.96 366,382 +0.03(+0.06%)
Aug 11, 2025 47.91 47.95 47.91 47.93 311,742 +0.02(+0.04%)
Aug 08, 2025 47.94 47.94 47.90 47.91 387,572 -0.05(-0.10%)
Aug 07, 2025 47.94 47.99 47.94 47.96 643,607 -0.01(-0.02%)
Aug 06, 2025 47.94 48.00 47.85 47.97 470,264 +0.02(+0.04%)
Aug 05, 2025 47.93 47.98 47.93 47.95 464,907 -0.01(-0.02%)
Aug 04, 2025 47.96 47.97 47.92 47.96 349,946 +0.01(+0.03%)
Aug 01, 2025 47.85 47.95 47.83 47.95 390,065 +0.24(+0.50%)
Jul 31, 2025 47.74 47.75 47.69 47.71 520,912 -0.02(-0.03%)
Jul 30, 2025 47.72 47.88 47.70 47.72 423,859 -0.03(-0.07%)
Jul 29, 2025 47.69 47.76 47.69 47.76 387,586 +0.06(+0.14%)
Jul 28, 2025 47.71 47.71 47.69 47.69 295,567 -0.01(-0.02%)
Jul 25, 2025 47.65 47.71 47.65 47.70 340,933 +0.05(+0.10%)
Jul 24, 2025 47.63 47.69 47.63 47.65 542,065 -0.04(-0.08%)
Jul 23, 2025 47.72 47.75 47.69 47.69 363,845 -0.07(-0.15%)
Jul 22, 2025 47.73 47.76 47.72 47.76 286,718 +0.05(+0.10%)
Jul 21, 2025 47.73 47.74 47.70 47.72 297,569 +0.07(+0.15%)
Jul 18, 2025 47.64 47.67 47.63 47.65 355,933 +0.04(+0.08%)
Jul 17, 2025 47.60 47.62 47.58 47.61 464,436 +0.02(+0.04%)
Jul 16, 2025 47.53 47.61 47.53 47.59 441,869 +0.08(+0.17%)
Jul 15, 2025 47.59 47.59 47.49 47.51 395,326 -0.06(-0.13%)
Jul 14, 2025 47.58 47.58 47.54 47.57 271,856 +0.01(+0.02%)
Jul 11, 2025 47.54 47.56 47.52 47.56 486,452 -0.03(-0.06%)
Jul 10, 2025 47.61 47.61 47.57 47.59 414,228 -0.03(-0.06%)
Jul 09, 2025 47.57 47.62 47.54 47.62 332,199 +0.09(+0.19%)
Jul 08, 2025 47.52 47.54 47.51 47.53 652,164 -0.03(-0.06%)
Jul 07, 2025 47.63 47.63 47.54 47.56 462,029 -0.02(-0.04%)
Jul 03, 2025 47.64 47.64 47.56 47.58 345,032 -0.06(-0.12%)
Jul 02, 2025 47.60 47.64 47.59 47.64 503,405 +0.03(+0.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.