Skip to main content

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

47.69 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 43.26 43.37 43.26 43.31 184,614 +0.11(+0.25%)
Jun 29, 2022 43.05 43.21 43.04 43.20 128,888 +0.12(+0.29%)
Jun 28, 2022 43.07 43.14 43.01 43.08 265,898 -0.04(-0.09%)
Jun 27, 2022 43.18 43.18 43.07 43.12 204,085 -0.06(-0.15%)
Jun 24, 2022 43.12 43.27 43.12 43.18 306,839 +0.01(+0.02%)
Jun 23, 2022 43.16 43.27 43.15 43.17 159,905 +0.14(+0.32%)
Jun 22, 2022 43.08 43.12 43.02 43.03 156,789 +0.12(+0.28%)
Jun 21, 2022 42.93 43.04 42.91 42.91 236,302 -0.06(-0.15%)
Jun 17, 2022 43.01 43.04 42.89 42.98 204,266 +0.01(+0.02%)
Jun 16, 2022 42.95 42.97 42.77 42.97 238,782 +0.02(+0.04%)
Jun 15, 2022 42.80 43.00 42.69 42.95 105,706 +0.34(+0.80%)
Jun 14, 2022 42.87 42.87 42.58 42.61 184,915 -0.18(-0.41%)
Jun 13, 2022 43.11 43.11 42.65 42.78 144,381 -0.38(-0.88%)
Jun 10, 2022 43.27 43.27 43.16 43.16 138,002 -0.27(-0.63%)
Jun 09, 2022 43.49 43.50 43.43 43.43 148,734 -0.11(-0.24%)
Jun 08, 2022 43.57 43.62 43.54 43.54 120,652 -0.06(-0.13%)
Jun 07, 2022 43.59 43.64 43.59 43.59 195,150 +0.02(+0.04%)
Jun 06, 2022 43.66 43.66 43.54 43.58 207,182 -0.06(-0.13%)
Jun 03, 2022 43.69 43.69 43.60 43.63 213,420 -0.04(-0.08%)
Jun 02, 2022 43.71 43.71 43.60 43.67 5,121,441 +0.01(+0.02%)
Jun 01, 2022 43.79 43.81 43.59 43.66 381,423 -0.14(-0.32%)
May 31, 2022 43.78 43.82 43.72 43.80 4,705,005 -0.17(-0.38%)
May 27, 2022 44.04 44.04 43.89 43.96 235,169 +0.08(+0.19%)
May 26, 2022 43.91 43.95 43.85 43.88 158,252 +0.04(+0.08%)
May 25, 2022 43.86 43.91 43.82 43.84 277,816 +0.06(+0.13%)
May 24, 2022 43.64 43.80 43.64 43.79 248,678 +0.20(+0.46%)
May 23, 2022 43.65 43.65 43.54 43.59 313,414 -0.23(-0.53%)
May 20, 2022 43.67 43.82 43.59 43.82 216,557 +0.25(+0.57%)
May 19, 2022 43.56 43.64 43.51 43.57 532,710 +0.09(+0.21%)
May 18, 2022 43.44 43.54 43.44 43.48 236,348 -0.15(-0.34%)
May 17, 2022 43.63 43.63 43.50 43.63 335,704 -0.04(-0.08%)
May 16, 2022 43.60 43.68 43.60 43.66 196,368 +0.08(+0.19%)
May 13, 2022 43.56 43.61 43.52 43.58 263,138 -0.06(-0.13%)
May 12, 2022 43.64 43.82 43.61 43.64 212,211 +0.08(+0.19%)
May 11, 2022 43.51 43.75 43.48 43.55 383,335 -0.01(-0.02%)
May 10, 2022 43.63 43.64 43.56 43.56 186,960 +0.02(+0.04%)
May 09, 2022 43.42 43.58 43.42 43.54 144,339 +0.12(+0.28%)
May 06, 2022 43.41 43.49 43.39 43.42 181,549 -0.04(-0.08%)
May 05, 2022 43.53 43.53 43.41 43.46 125,471 -0.16(-0.36%)
May 04, 2022 43.30 43.66 43.30 43.62 191,362 +0.17(+0.39%)
May 03, 2022 43.63 43.63 43.44 43.45 403,602 +0.03(+0.07%)
May 02, 2022 43.54 43.54 43.39 43.41 191,726 -0.04(-0.08%)
Apr 29, 2022 43.44 43.53 43.42 43.45 1,609,122 -0.13(-0.30%)
Apr 28, 2022 43.64 43.64 43.51 43.58 144,455 -0.06(-0.14%)
Apr 27, 2022 43.72 43.74 43.63 43.64 204,713 -0.07(-0.17%)
Apr 26, 2022 43.72 43.72 43.67 43.71 250,573 +0.11(+0.24%)
Apr 25, 2022 43.52 43.69 43.52 43.61 148,393 +0.13(+0.30%)
Apr 22, 2022 43.42 43.48 43.29 43.48 127,921 +0.05(+0.11%)
Apr 21, 2022 43.54 43.54 43.39 43.43 189,410 -0.17(-0.38%)
Apr 20, 2022 43.58 43.64 43.57 43.60 493,506 +0.06(+0.15%)
Apr 19, 2022 43.69 43.69 43.52 43.53 149,615 -0.19(-0.44%)
Apr 18, 2022 43.76 43.78 43.70 43.73 151,428 -0.06(-0.13%)
Apr 14, 2022 43.86 43.88 43.78 43.78 168,155 -0.11(-0.24%)
Apr 13, 2022 43.83 44.07 43.83 43.89 1,135,792 +0.03(+0.06%)
Apr 12, 2022 43.81 43.89 43.81 43.86 175,277 +0.18(+0.40%)
Apr 11, 2022 43.67 43.71 43.66 43.69 523,490 -0.04(-0.10%)
Apr 08, 2022 43.70 43.83 43.70 43.73 122,198 -0.11(-0.25%)
Apr 07, 2022 43.87 43.89 43.82 43.84 115,941 +0.05(+0.10%)
Apr 06, 2022 43.80 43.84 43.70 43.79 168,648 +0.00(+0.01%)
Apr 05, 2022 43.93 43.93 43.79 43.79 151,695 -0.18(-0.42%)
Apr 04, 2022 43.93 43.99 43.91 43.97 95,778 +0.05(+0.12%)
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.