Skip to main content

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

47.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 46.62 46.85 46.57 46.71 765,099 +0.08(+0.17%)
Dec 28, 2023 46.59 46.63 46.56 46.63 344,890 +0.04(+0.09%)
Dec 27, 2023 46.56 46.62 46.54 46.59 390,603 -0.01(-0.02%)
Dec 26, 2023 46.51 46.60 46.49 46.60 326,959 -0.03(-0.06%)
Dec 22, 2023 46.61 46.63 46.52 46.63 345,832 +0.06(+0.13%)
Dec 21, 2023 46.53 46.58 46.48 46.57 622,077 +0.08(+0.17%)
Dec 20, 2023 46.48 46.53 46.43 46.49 484,812 +0.05(+0.11%)
Dec 19, 2023 46.42 46.45 46.39 46.44 475,262 +0.04(+0.09%)
Dec 18, 2023 46.36 46.44 46.36 46.40 472,842 -0.09(-0.19%)
Dec 15, 2023 46.41 46.49 46.38 46.49 429,863 +0.07(+0.15%)
Dec 14, 2023 46.49 46.49 46.38 46.42 341,247 +0.01(+0.02%)
Dec 13, 2023 46.23 46.41 46.17 46.41 257,478 +0.05(+0.11%)
Dec 12, 2023 46.18 46.36 46.13 46.36 334,785 +0.07(+0.15%)
Dec 11, 2023 46.16 46.29 46.09 46.29 347,709 +0.15(+0.32%)
Dec 08, 2023 46.14 46.15 46.11 46.14 421,362 -0.05(-0.12%)
Dec 07, 2023 46.19 46.22 46.16 46.19 280,449 +0.03(+0.07%)
Dec 06, 2023 46.12 46.23 46.12 46.16 336,211 -0.25(-0.53%)
Dec 05, 2023 46.13 46.41 46.11 46.41 829,123 +0.28(+0.60%)
Dec 04, 2023 46.06 46.15 46.06 46.13 404,543 +0.01(+0.02%)
Dec 01, 2023 46.05 46.20 46.03 46.12 489,717 +0.04(+0.09%)
Nov 30, 2023 46.05 46.11 46.01 46.08 677,737 +0.03(+0.06%)
Nov 29, 2023 46.07 46.09 46.01 46.05 327,202 +0.02(+0.04%)
Nov 28, 2023 45.90 46.03 45.89 46.03 520,804 +0.13(+0.28%)
Nov 27, 2023 45.87 46.01 45.82 45.90 346,324 +0.00(+0.00%)
Nov 24, 2023 45.85 45.90 45.82 45.90 91,440 +0.03(+0.06%)
Nov 22, 2023 45.84 45.87 45.80 45.87 300,230 +0.06(+0.13%)
Nov 21, 2023 45.80 45.85 45.80 45.81 249,268 -0.00(-0.00%)
Nov 20, 2023 45.80 45.97 45.76 45.82 281,555 +0.02(+0.04%)
Nov 17, 2023 45.92 45.92 45.76 45.80 356,213 -0.18(-0.38%)
Nov 16, 2023 45.80 45.97 45.75 45.97 244,205 +0.28(+0.61%)
Nov 15, 2023 45.68 45.72 45.67 45.69 190,777 +0.02(+0.05%)
Nov 14, 2023 45.68 45.82 45.67 45.67 700,504 +0.04(+0.09%)
Nov 13, 2023 45.60 45.63 45.55 45.63 285,439 +0.00(+0.00%)
Nov 10, 2023 45.63 45.63 45.56 45.63 299,200 +0.07(+0.15%)
Nov 09, 2023 45.62 45.63 45.56 45.56 254,582 -0.08(-0.17%)
Nov 08, 2023 45.61 45.65 45.58 45.64 189,837 -0.02(-0.04%)
Nov 07, 2023 45.61 45.66 45.56 45.66 191,438 +0.07(+0.15%)
Nov 06, 2023 45.65 45.65 45.54 45.59 184,531 -0.07(-0.15%)
Nov 03, 2023 45.66 45.66 45.59 45.66 252,843 +0.15(+0.32%)
Nov 02, 2023 45.56 45.57 45.51 45.51 241,347 -0.03(-0.06%)
Nov 01, 2023 45.39 45.54 45.36 45.54 215,726 +0.20(+0.43%)
Oct 31, 2023 45.33 45.39 45.33 45.34 315,256 -0.02(-0.04%)
Oct 30, 2023 45.36 45.39 45.33 45.36 461,801 -0.03(-0.06%)
Oct 27, 2023 45.40 45.41 45.34 45.39 236,734 +0.03(+0.08%)
Oct 26, 2023 45.31 45.38 45.31 45.36 299,586 +0.04(+0.10%)
Oct 25, 2023 45.35 45.35 45.27 45.32 294,783 +0.00(+0.00%)
Oct 24, 2023 45.31 45.36 45.28 45.32 231,751 -0.03(-0.07%)
Oct 23, 2023 45.35 45.35 45.26 45.35 283,543 +0.02(+0.04%)
Oct 20, 2023 45.28 45.33 45.23 45.33 281,410 +0.09(+0.19%)
Oct 19, 2023 45.19 45.29 45.19 45.24 287,916 +0.02(+0.04%)
Oct 18, 2023 45.23 45.26 45.20 45.22 361,977 -0.03(-0.06%)
Oct 17, 2023 45.26 45.32 45.23 45.25 215,718 -0.09(-0.20%)
Oct 16, 2023 45.34 45.39 45.31 45.34 292,177 -0.02(-0.05%)
Oct 13, 2023 45.35 45.39 45.32 45.37 200,394 +0.01(+0.02%)
Oct 12, 2023 45.37 45.38 45.29 45.36 199,558 +0.00(+0.00%)
Oct 11, 2023 45.37 45.39 45.33 45.36 196,236 -0.05(-0.11%)
Oct 10, 2023 45.42 45.42 45.32 45.41 251,855 +0.01(+0.02%)
Oct 09, 2023 45.37 45.47 45.29 45.40 196,451 +0.13(+0.28%)
Oct 06, 2023 45.20 45.37 45.19 45.27 317,569 -0.02(-0.04%)
Oct 05, 2023 45.25 45.34 45.24 45.29 252,939 +0.02(+0.04%)
Oct 04, 2023 45.21 45.29 45.18 45.27 238,791 +0.09(+0.21%)
Oct 03, 2023 45.20 45.25 45.16 45.18 278,098 -0.06(-0.14%)
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.