Skip to main content

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

46.98 -0.05 (-0.12%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 44.14 44.18 44.09 44.16 4,666,330 -0.17(-0.38%)
May 27, 2022 44.40 44.40 44.25 44.33 233,236 +0.08(+0.19%)
May 26, 2022 44.27 44.32 44.22 44.24 156,951 +0.04(+0.08%)
May 25, 2022 44.23 44.27 44.18 44.21 275,532 +0.06(+0.13%)
May 24, 2022 44.00 44.16 44.00 44.15 246,634 +0.20(+0.46%)
May 23, 2022 44.02 44.02 43.90 43.95 310,840 -0.23(-0.53%)
May 20, 2022 44.03 44.18 43.95 44.18 214,778 +0.25(+0.57%)
May 19, 2022 43.92 44.00 43.87 43.93 528,335 +0.09(+0.21%)
May 18, 2022 43.80 43.90 43.80 43.84 234,407 -0.15(-0.34%)
May 17, 2022 43.99 43.99 43.86 43.99 332,946 -0.04(-0.08%)
May 16, 2022 43.96 44.04 43.96 44.02 194,756 +0.08(+0.19%)
May 13, 2022 43.92 43.97 43.89 43.94 260,977 -0.06(-0.13%)
May 12, 2022 44.01 44.18 43.97 44.00 210,468 +0.08(+0.19%)
May 11, 2022 43.87 44.11 43.84 43.91 380,186 -0.01(-0.02%)
May 10, 2022 43.99 44.00 43.92 43.92 185,425 +0.02(+0.04%)
May 09, 2022 43.78 43.94 43.78 43.90 143,154 +0.12(+0.28%)
May 06, 2022 43.76 43.85 43.75 43.78 180,057 -0.04(-0.08%)
May 05, 2022 43.89 43.89 43.77 43.82 124,440 -0.16(-0.36%)
May 04, 2022 43.66 44.02 43.66 43.98 189,790 +0.17(+0.39%)
May 03, 2022 43.99 43.99 43.80 43.81 400,287 +0.03(+0.07%)
May 02, 2022 43.90 43.90 43.75 43.77 190,151 -0.04(-0.08%)
Apr 29, 2022 43.80 43.89 43.78 43.81 1,595,905 -0.13(-0.30%)
Apr 28, 2022 44.00 44.00 43.87 43.94 143,269 -0.06(-0.14%)
Apr 27, 2022 44.08 44.10 43.99 44.00 203,031 -0.07(-0.17%)
Apr 26, 2022 44.08 44.08 44.03 44.08 248,515 +0.11(+0.24%)
Apr 25, 2022 43.88 44.05 43.88 43.97 147,174 +0.13(+0.30%)
Apr 22, 2022 43.78 43.84 43.65 43.84 126,870 +0.05(+0.11%)
Apr 21, 2022 43.90 43.90 43.75 43.79 187,855 -0.17(-0.38%)
Apr 20, 2022 43.94 44.00 43.93 43.96 489,453 +0.06(+0.15%)
Apr 19, 2022 44.05 44.05 43.89 43.89 148,386 -0.19(-0.44%)
Apr 18, 2022 44.12 44.14 44.07 44.09 150,185 -0.06(-0.13%)
Apr 14, 2022 44.22 44.24 44.14 44.15 166,774 -0.11(-0.24%)
Apr 13, 2022 44.20 44.44 44.20 44.25 1,126,468 +0.03(+0.06%)
Apr 12, 2022 44.17 44.25 44.17 44.22 173,838 +0.18(+0.40%)
Apr 11, 2022 44.03 44.07 44.02 44.05 519,193 -0.04(-0.10%)
Apr 08, 2022 44.06 44.20 44.06 44.09 121,195 -0.11(-0.25%)
Apr 07, 2022 44.23 44.25 44.18 44.20 114,989 +0.05(+0.11%)
Apr 06, 2022 44.16 44.21 44.06 44.15 167,264 +0.00(+0.01%)
Apr 05, 2022 44.29 44.29 44.15 44.15 150,450 -0.19(-0.42%)
Apr 04, 2022 44.30 44.35 44.27 44.34 94,992 +0.05(+0.12%)
Apr 01, 2022 44.34 44.34 44.24 44.28 56,660 -0.12(-0.26%)
Mar 31, 2022 44.41 44.45 44.39 44.40 125,911 +0.02(+0.05%)
Mar 30, 2022 44.34 44.38 44.33 44.38 100,444 +0.02(+0.05%)
Mar 29, 2022 44.33 44.38 44.24 44.35 209,596 +0.14(+0.32%)
Mar 28, 2022 44.23 44.25 44.18 44.21 299,456 -0.04(-0.09%)
Mar 25, 2022 44.33 44.34 44.20 44.26 108,642 -0.19(-0.44%)
Mar 24, 2022 44.36 44.48 44.34 44.45 827,239 +0.01(+0.03%)
Mar 23, 2022 44.46 44.48 44.40 44.44 299,755 -0.05(-0.10%)
Mar 22, 2022 44.44 44.48 44.34 44.48 120,649 +0.08(+0.17%)
Mar 21, 2022 44.58 44.58 44.40 44.41 177,388 -0.24(-0.53%)
Mar 18, 2022 44.62 44.66 44.60 44.64 215,810 -0.02(-0.05%)
Mar 17, 2022 44.62 44.68 44.62 44.67 180,404 +0.06(+0.12%)
Mar 16, 2022 44.60 44.70 44.50 44.61 242,896 -0.02(-0.04%)
Mar 15, 2022 44.62 44.66 44.59 44.63 185,531 +0.08(+0.19%)
Mar 14, 2022 44.65 44.65 44.54 44.55 228,213 -0.21(-0.48%)
Mar 11, 2022 44.79 44.79 44.74 44.76 152,145 -0.06(-0.12%)
Mar 10, 2022 44.99 44.99 44.78 44.82 454,092 -0.09(-0.21%)
Mar 09, 2022 44.89 45.17 44.89 44.91 301,860 -0.00(-0.01%)
Mar 08, 2022 44.96 44.97 44.86 44.91 346,254 -0.15(-0.34%)
Mar 07, 2022 45.14 45.18 45.07 45.07 95,312 -0.18(-0.39%)
Mar 04, 2022 45.26 45.32 45.23 45.24 500,897 +0.02(+0.04%)
Mar 03, 2022 45.24 45.24 45.21 45.22 97,208 +0.04(+0.08%)
Mar 02, 2022 45.33 45.33 45.19 45.19 57,136 -0.27(-0.59%)
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.