Skip to main content

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

47.03 -0.02 (-0.04%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 44.89 44.90 44.82 44.90 149,988 +0.03(+0.06%)
Jun 29, 2023 44.78 44.87 44.78 44.87 136,589 -0.05(-0.11%)
Jun 28, 2023 44.89 44.92 44.81 44.92 144,839 +0.04(+0.09%)
Jun 27, 2023 44.91 44.92 44.79 44.88 174,854 -0.03(-0.06%)
Jun 26, 2023 44.83 44.93 44.82 44.91 111,531 +0.03(+0.06%)
Jun 23, 2023 44.91 44.91 44.79 44.88 183,784 +0.02(+0.04%)
Jun 22, 2023 44.87 44.87 44.80 44.86 214,600 +0.03(+0.06%)
Jun 21, 2023 44.82 44.88 44.78 44.83 168,935 -0.06(-0.13%)
Jun 20, 2023 44.86 44.89 44.81 44.89 205,073 +0.08(+0.17%)
Jun 16, 2023 44.79 44.85 44.79 44.81 138,424 -0.03(-0.06%)
Jun 15, 2023 44.85 44.88 44.78 44.84 235,689 +0.04(+0.09%)
Jun 14, 2023 44.84 44.84 44.72 44.80 126,230 +0.01(+0.02%)
Jun 13, 2023 44.91 44.91 44.74 44.79 130,463 -0.02(-0.04%)
Jun 12, 2023 44.81 44.84 44.75 44.81 141,397 +0.04(+0.09%)
Jun 09, 2023 44.83 44.83 44.74 44.77 115,711 -0.06(-0.13%)
Jun 08, 2023 44.79 44.85 44.78 44.83 157,763 +0.08(+0.17%)
Jun 07, 2023 44.76 44.80 44.73 44.76 212,568 -0.04(-0.09%)
Jun 06, 2023 44.85 44.85 44.77 44.79 125,140 -0.05(-0.11%)
Jun 05, 2023 44.78 44.86 44.75 44.84 190,280 +0.00(+0.00%)
Jun 02, 2023 44.90 44.90 44.78 44.84 267,277 -0.07(-0.15%)
Jun 01, 2023 44.89 44.94 44.82 44.91 380,496 +0.10(+0.22%)
May 31, 2023 44.80 44.86 44.79 44.81 179,948 +0.01(+0.02%)
May 30, 2023 44.75 44.80 44.75 44.80 180,697 +0.10(+0.22%)
May 26, 2023 44.73 44.74 44.66 44.71 148,856 -0.01(-0.02%)
May 25, 2023 44.71 44.78 44.71 44.72 219,673 -0.07(-0.16%)
May 24, 2023 44.80 44.82 44.76 44.79 124,348 -0.03(-0.08%)
May 23, 2023 44.81 44.83 44.76 44.82 205,097 +0.01(+0.03%)
May 22, 2023 44.84 44.84 44.78 44.81 168,342 +0.00(+0.00%)
May 19, 2023 44.79 44.86 44.76 44.81 154,161 +0.00(+0.00%)
May 18, 2023 44.86 44.87 44.79 44.81 181,293 -0.03(-0.06%)
May 17, 2023 44.86 44.90 44.84 44.84 353,692 -0.02(-0.04%)
May 16, 2023 44.88 44.94 44.86 44.86 333,719 -0.05(-0.11%)
May 15, 2023 44.88 45.05 44.88 44.90 403,001 -0.01(-0.02%)
May 12, 2023 44.97 45.03 44.90 44.91 272,865 -0.08(-0.17%)
May 11, 2023 45.02 45.15 44.97 44.99 414,610 +0.02(+0.04%)
May 10, 2023 44.95 45.09 44.93 44.97 471,831 +0.09(+0.20%)
May 09, 2023 44.84 44.88 44.84 44.88 86,758 -0.00(-0.01%)
May 08, 2023 44.86 44.94 44.86 44.88 82,428 -0.06(-0.14%)
May 05, 2023 44.95 45.02 44.91 44.95 192,348 -0.05(-0.11%)
May 04, 2023 44.94 45.06 44.91 45.00 159,643 +0.06(+0.14%)
May 03, 2023 44.97 45.08 44.88 44.93 306,627 +0.07(+0.15%)
May 02, 2023 44.80 44.93 44.80 44.87 657,370 +0.06(+0.14%)
May 01, 2023 44.84 44.88 44.78 44.80 158,163 -0.06(-0.14%)
Apr 28, 2023 44.86 44.87 44.84 44.87 128,692 +0.07(+0.15%)
Apr 27, 2023 44.90 44.90 44.78 44.80 161,732 -0.05(-0.11%)
Apr 26, 2023 44.89 44.90 44.81 44.85 244,949 -0.03(-0.07%)
Apr 25, 2023 44.85 44.89 44.81 44.88 303,733 +0.09(+0.20%)
Apr 24, 2023 44.75 44.80 44.75 44.79 117,516 +0.05(+0.11%)
Apr 21, 2023 44.76 44.79 44.73 44.74 170,002 -0.01(-0.02%)
Apr 20, 2023 44.75 44.80 44.72 44.75 137,857 +0.09(+0.19%)
Apr 19, 2023 44.71 44.73 44.65 44.66 169,125 -0.05(-0.11%)
Apr 18, 2023 44.72 44.74 44.70 44.71 159,503 +0.00(+0.00%)
Apr 17, 2023 44.76 44.76 44.68 44.71 158,052 -0.05(-0.11%)
Apr 14, 2023 44.74 44.80 44.72 44.76 179,205 -0.07(-0.16%)
Apr 13, 2023 44.83 44.93 44.80 44.83 160,954 +0.06(+0.14%)
Apr 12, 2023 44.78 44.82 44.72 44.77 181,614 -0.01(-0.02%)
Apr 11, 2023 44.84 44.84 44.69 44.78 539,220 +0.01(+0.02%)
Apr 10, 2023 44.73 44.77 44.67 44.77 196,214 -0.05(-0.11%)
Apr 06, 2023 44.85 44.88 44.82 44.82 102,506 -0.05(-0.11%)
Apr 05, 2023 44.88 44.90 44.83 44.86 108,390 +0.03(+0.06%)
Apr 04, 2023 44.76 44.93 44.72 44.84 419,896 +0.06(+0.13%)
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.