Skip to main content

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

47.02 +0.04 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 46.99 47.05 46.99 47.02 481,509 +0.04(+0.09%)
Jun 17, 2024 46.97 46.99 46.96 46.98 294,548 -0.03(-0.06%)
Jun 14, 2024 46.99 47.03 46.98 47.01 386,364 +0.01(+0.01%)
Jun 13, 2024 46.99 47.02 46.97 47.00 191,951 +0.06(+0.14%)
Jun 12, 2024 46.94 47.04 46.94 46.94 491,627 +0.06(+0.13%)
Jun 11, 2024 46.85 46.89 46.83 46.88 296,913 +0.03(+0.06%)
Jun 10, 2024 46.83 46.86 46.83 46.85 206,893 +0.02(+0.04%)
Jun 07, 2024 46.81 46.86 46.81 46.83 215,540 -0.09(-0.19%)
Jun 06, 2024 46.90 46.95 46.89 46.92 452,488 -0.01(-0.02%)
Jun 05, 2024 46.94 46.94 46.87 46.93 462,125 +0.04(+0.10%)
Jun 04, 2024 46.86 46.90 46.86 46.88 282,630 +0.03(+0.07%)
Jun 03, 2024 46.81 46.86 46.79 46.85 234,227 +0.06(+0.13%)
May 31, 2024 46.75 46.79 46.73 46.79 348,193 +0.07(+0.16%)
May 30, 2024 46.71 46.72 46.69 46.71 280,129 +0.04(+0.10%)
May 29, 2024 46.71 46.71 46.66 46.67 242,934 -0.03(-0.06%)
May 28, 2024 46.76 46.76 46.69 46.70 277,475 -0.03(-0.07%)
May 24, 2024 46.73 46.74 46.69 46.73 265,734 +0.03(+0.07%)
May 23, 2024 46.78 46.98 46.68 46.70 396,584 -0.03(-0.06%)
May 22, 2024 46.71 46.86 46.71 46.73 491,254 -0.02(-0.04%)
May 21, 2024 46.73 46.77 46.72 46.75 378,566 +0.02(+0.04%)
May 20, 2024 46.76 46.77 46.71 46.73 278,178 -0.01(-0.02%)
May 17, 2024 46.70 46.74 46.70 46.74 240,006 +0.02(+0.04%)
May 16, 2024 46.75 46.79 46.72 46.72 301,456 -0.04(-0.10%)
May 15, 2024 46.78 46.78 46.72 46.76 246,524 +0.09(+0.20%)
May 14, 2024 46.69 46.69 46.65 46.67 209,734 +0.02(+0.05%)
May 13, 2024 46.66 46.67 46.64 46.64 240,598 +0.02(+0.05%)
May 10, 2024 46.65 46.65 46.61 46.62 176,445 -0.03(-0.07%)
May 09, 2024 46.62 46.67 46.62 46.65 245,737 +0.01(+0.03%)
May 08, 2024 46.65 46.68 46.62 46.64 234,102 -0.01(-0.02%)
May 07, 2024 46.64 46.67 46.64 46.65 1,048,015 +0.03(+0.06%)
May 06, 2024 46.61 46.63 46.61 46.62 208,531 +0.00(+0.00%)
May 03, 2024 46.61 46.62 46.57 46.62 343,180 +0.10(+0.21%)
May 02, 2024 46.46 46.54 46.46 46.52 207,931 +0.07(+0.15%)
May 01, 2024 46.44 46.50 46.40 46.45 204,419 +0.05(+0.11%)
Apr 30, 2024 46.44 46.44 46.39 46.40 213,181 -0.02(-0.04%)
Apr 29, 2024 46.43 46.44 46.40 46.42 244,984 +0.02(+0.04%)
Apr 26, 2024 46.33 46.41 46.33 46.40 278,909 +0.02(+0.05%)
Apr 25, 2024 46.35 46.39 46.33 46.37 276,808 -0.01(-0.03%)
Apr 24, 2024 46.45 46.45 46.37 46.39 324,839 -0.02(-0.04%)
Apr 23, 2024 46.39 46.46 46.37 46.41 264,526 +0.01(+0.02%)
Apr 22, 2024 46.34 46.40 46.34 46.40 204,780 +0.04(+0.09%)
Apr 19, 2024 46.39 46.39 46.33 46.36 1,548,786 +0.04(+0.09%)
Apr 18, 2024 46.37 46.38 46.31 46.32 917,799 -0.04(-0.09%)
Apr 17, 2024 46.38 46.38 46.32 46.36 254,634 +0.07(+0.15%)
Apr 16, 2024 46.32 46.32 46.26 46.29 315,377 -0.03(-0.07%)
Apr 15, 2024 46.36 46.36 46.29 46.32 239,629 -0.07(-0.16%)
Apr 12, 2024 46.41 46.41 46.36 46.40 282,011 +0.03(+0.07%)
Apr 11, 2024 46.39 46.39 46.30 46.36 356,030 +0.01(+0.03%)
Apr 10, 2024 46.44 46.44 46.32 46.35 488,950 -0.15(-0.33%)
Apr 09, 2024 46.49 46.51 46.47 46.50 223,940 +0.06(+0.14%)
Apr 08, 2024 46.45 46.46 46.43 46.44 206,075 -0.02(-0.04%)
Apr 05, 2024 46.47 46.49 46.45 46.46 337,847 -0.03(-0.07%)
Apr 04, 2024 46.48 46.50 46.46 46.49 244,993 +0.01(+0.02%)
Apr 03, 2024 46.47 46.48 46.43 46.48 256,037 +0.02(+0.04%)
Apr 02, 2024 46.46 46.47 46.42 46.46 459,257 +0.00(+0.00%)
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.