Skip to main content

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

47.04 -0.01 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 44.86 44.87 44.84 44.87 128,691 +0.07(+0.15%)
Apr 27, 2023 44.90 44.90 44.78 44.80 161,731 -0.05(-0.11%)
Apr 26, 2023 44.89 44.90 44.81 44.85 244,948 -0.03(-0.07%)
Apr 25, 2023 44.85 44.89 44.81 44.88 303,731 +0.09(+0.20%)
Apr 24, 2023 44.75 44.80 44.75 44.79 117,515 +0.05(+0.11%)
Apr 21, 2023 44.76 44.79 44.73 44.74 170,001 -0.01(-0.02%)
Apr 20, 2023 44.75 44.80 44.72 44.75 137,856 +0.09(+0.19%)
Apr 19, 2023 44.71 44.73 44.65 44.66 169,124 -0.05(-0.11%)
Apr 18, 2023 44.72 44.74 44.70 44.71 159,502 +0.00(+0.00%)
Apr 17, 2023 44.76 44.76 44.68 44.71 158,050 -0.05(-0.11%)
Apr 14, 2023 44.74 44.80 44.72 44.76 179,204 -0.07(-0.16%)
Apr 13, 2023 44.83 44.93 44.80 44.83 160,953 +0.06(+0.14%)
Apr 12, 2023 44.78 44.82 44.72 44.77 181,613 -0.01(-0.02%)
Apr 11, 2023 44.84 44.84 44.69 44.78 539,216 +0.01(+0.02%)
Apr 10, 2023 44.73 44.77 44.67 44.77 196,213 -0.05(-0.11%)
Apr 06, 2023 44.86 44.88 44.82 44.82 102,505 -0.05(-0.11%)
Apr 05, 2023 44.88 44.90 44.83 44.86 108,389 +0.03(+0.06%)
Apr 04, 2023 44.76 44.93 44.72 44.84 419,893 +0.06(+0.13%)
Apr 03, 2023 44.69 44.81 44.65 44.78 172,897 +0.04(+0.09%)
Mar 31, 2023 44.67 44.82 44.60 44.74 92,746 +0.14(+0.32%)
Mar 30, 2023 44.62 44.63 44.58 44.60 360,174 +0.01(+0.02%)
Mar 29, 2023 44.48 44.60 44.48 44.59 71,671 +0.05(+0.11%)
Mar 28, 2023 44.56 44.61 44.48 44.54 102,124 -0.05(-0.11%)
Mar 27, 2023 44.62 44.67 44.58 44.59 113,732 -0.15(-0.34%)
Mar 24, 2023 44.68 44.78 44.54 44.74 149,219 -0.04(-0.09%)
Mar 23, 2023 44.71 44.78 44.64 44.78 148,899 +0.08(+0.17%)
Mar 22, 2023 44.61 44.73 44.46 44.70 114,464 +0.17(+0.39%)
Mar 21, 2023 44.51 44.62 44.48 44.53 166,200 -0.01(-0.03%)
Mar 20, 2023 44.56 44.58 44.50 44.54 146,907 -0.07(-0.15%)
Mar 17, 2023 44.52 44.66 44.50 44.61 310,462 +0.17(+0.39%)
Mar 16, 2023 44.78 44.78 44.42 44.44 205,955 -0.13(-0.30%)
Mar 15, 2023 44.62 44.67 44.44 44.57 273,882 +0.11(+0.26%)
Mar 14, 2023 44.51 44.60 44.30 44.46 248,320 -0.04(-0.09%)
Mar 13, 2023 44.56 44.68 44.48 44.49 260,318 -0.01(-0.02%)
Mar 10, 2023 44.34 44.50 44.28 44.50 149,971 +0.32(+0.71%)
Mar 09, 2023 44.15 44.22 44.14 44.19 104,525 +0.10(+0.22%)
Mar 08, 2023 44.14 44.15 44.06 44.09 91,453 -0.03(-0.08%)
Mar 07, 2023 44.23 44.23 44.12 44.13 233,958 -0.09(-0.21%)
Mar 06, 2023 44.25 44.38 44.21 44.22 190,701 -0.01(-0.03%)
Mar 03, 2023 44.20 44.27 44.18 44.23 108,720 +0.06(+0.14%)
Mar 02, 2023 44.12 44.22 44.12 44.17 142,864 +0.02(+0.04%)
Mar 01, 2023 44.23 44.23 44.13 44.15 156,657 -0.24(-0.54%)
Feb 28, 2023 44.26 44.39 44.17 44.39 74,014 +0.16(+0.37%)
Feb 27, 2023 44.24 44.27 44.21 44.23 124,076 +0.03(+0.08%)
Feb 24, 2023 44.19 44.24 44.17 44.19 99,260 -0.09(-0.21%)
Feb 23, 2023 44.33 44.33 44.26 44.28 101,905 +0.04(+0.09%)
Feb 22, 2023 44.27 44.29 44.23 44.25 81,303 +0.03(+0.06%)
Feb 21, 2023 44.21 44.27 44.21 44.22 115,237 -0.11(-0.24%)
Feb 17, 2023 44.27 44.33 44.27 44.32 75,322 +0.01(+0.03%)
Feb 16, 2023 44.29 44.33 44.25 44.31 122,859 +0.01(+0.03%)
Feb 15, 2023 44.28 44.37 44.19 44.29 163,123 -0.02(-0.04%)
Feb 14, 2023 44.33 44.34 44.26 44.31 152,285 -0.06(-0.13%)
Feb 13, 2023 44.36 44.53 44.34 44.37 109,880 +0.01(+0.02%)
Feb 10, 2023 44.39 44.40 44.20 44.36 117,847 -0.03(-0.08%)
Feb 09, 2023 44.47 44.47 44.38 44.39 140,254 -0.05(-0.12%)
Feb 08, 2023 44.44 44.50 44.34 44.45 150,978 +0.01(+0.03%)
Feb 07, 2023 44.44 44.54 44.41 44.43 111,024 +0.02(+0.05%)
Feb 06, 2023 44.47 44.47 44.41 44.41 132,773 -0.11(-0.24%)
Feb 03, 2023 44.61 44.61 44.49 44.51 310,462 -0.15(-0.34%)
Feb 02, 2023 44.71 44.71 44.64 44.67 243,857 +0.05(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.