Skip to main content

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

47.04 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 47.06 47.06 47.01 47.04 583,922 -0.01(-0.02%)
Mar 27, 2024 47.04 47.05 47.00 47.05 220,934 +0.06(+0.13%)
Mar 26, 2024 46.96 47.02 46.96 46.99 271,955 -0.01(-0.02%)
Mar 25, 2024 47.00 47.01 46.98 47.00 299,693 -0.03(-0.06%)
Mar 22, 2024 47.01 47.04 46.98 47.03 421,933 +0.06(+0.13%)
Mar 21, 2024 47.00 47.00 46.96 46.97 222,608 +0.01(+0.02%)
Mar 20, 2024 46.92 46.98 46.88 46.96 1,094,648 +0.07(+0.15%)
Mar 19, 2024 46.92 46.93 46.89 46.89 217,471 -0.02(-0.05%)
Mar 18, 2024 46.88 46.91 46.86 46.91 199,151 +0.00(+0.00%)
Mar 15, 2024 46.92 46.92 46.85 46.91 349,257 -0.10(-0.21%)
Mar 14, 2024 46.93 47.01 46.88 47.01 294,252 +0.06(+0.13%)
Mar 13, 2024 46.94 46.96 46.91 46.95 370,392 +0.01(+0.02%)
Mar 12, 2024 46.95 47.00 46.93 46.94 267,710 -0.02(-0.04%)
Mar 11, 2024 46.96 47.00 46.96 46.96 209,740 -0.06(-0.13%)
Mar 08, 2024 46.96 47.02 46.95 47.02 313,330 +0.09(+0.19%)
Mar 07, 2024 46.93 46.96 46.90 46.93 223,252 +0.05(+0.11%)
Mar 06, 2024 46.92 46.93 46.88 46.88 206,491 +0.00(+0.00%)
Mar 05, 2024 46.83 46.91 46.83 46.88 323,580 +0.03(+0.06%)
Mar 04, 2024 46.83 46.85 46.81 46.85 247,342 -0.01(-0.02%)
Mar 01, 2024 46.81 46.87 46.77 46.86 260,090 +0.06(+0.13%)
Feb 29, 2024 46.73 46.81 46.73 46.80 242,665 +0.05(+0.11%)
Feb 28, 2024 46.70 46.79 46.70 46.75 375,984 -0.01(-0.02%)
Feb 27, 2024 46.75 46.78 46.72 46.76 294,077 +0.00(+0.00%)
Feb 26, 2024 46.76 46.76 46.71 46.76 315,029 +0.00(+0.00%)
Feb 23, 2024 46.68 46.78 46.68 46.76 254,719 +0.03(+0.06%)
Feb 22, 2024 46.79 46.79 46.70 46.73 696,205 -0.05(-0.11%)
Feb 21, 2024 46.77 46.78 46.71 46.78 345,115 +0.03(+0.06%)
Feb 20, 2024 46.76 46.76 46.67 46.75 198,893 +0.03(+0.06%)
Feb 16, 2024 46.63 46.73 46.63 46.72 214,261 -0.02(-0.04%)
Feb 15, 2024 46.75 46.78 46.71 46.74 339,902 -0.03(-0.06%)
Feb 14, 2024 46.68 46.77 46.67 46.77 392,046 +0.11(+0.23%)
Feb 13, 2024 46.67 46.70 46.64 46.66 243,240 -0.14(-0.30%)
Feb 12, 2024 46.75 46.80 46.73 46.80 163,270 +0.07(+0.15%)
Feb 09, 2024 46.71 46.74 46.71 46.73 250,333 -0.02(-0.04%)
Feb 08, 2024 46.77 46.77 46.74 46.75 289,558 -0.01(-0.02%)
Feb 07, 2024 46.80 46.80 46.73 46.76 225,133 -0.02(-0.04%)
Feb 06, 2024 46.73 46.79 46.72 46.78 339,966 +0.01(+0.02%)
Feb 05, 2024 46.71 46.77 46.69 46.77 437,071 -0.06(-0.13%)
Feb 02, 2024 46.76 46.83 46.74 46.83 349,810 -0.03(-0.06%)
Feb 01, 2024 46.85 46.88 46.81 46.86 363,013 +0.04(+0.09%)
Jan 31, 2024 46.80 46.85 46.76 46.82 668,887 +0.09(+0.19%)
Jan 30, 2024 46.75 46.83 46.70 46.73 444,149 +0.00(+0.00%)
Jan 29, 2024 46.79 46.79 46.70 46.73 414,853 +0.04(+0.09%)
Jan 26, 2024 46.69 46.70 46.67 46.69 673,857 -0.02(-0.04%)
Jan 25, 2024 46.69 46.73 46.66 46.71 522,702 +0.05(+0.11%)
Jan 24, 2024 46.70 46.70 46.64 46.66 332,078 +0.00(+0.00%)
Jan 23, 2024 46.66 46.66 46.61 46.66 413,958 +0.00(+0.01%)
Jan 22, 2024 46.65 46.67 46.64 46.66 285,433 +0.03(+0.07%)
Jan 19, 2024 46.62 46.63 46.57 46.62 322,814 -0.01(-0.02%)
Jan 18, 2024 46.63 46.65 46.58 46.63 479,976 +0.05(+0.11%)
Jan 17, 2024 46.61 46.62 46.56 46.58 240,493 -0.07(-0.16%)
Jan 16, 2024 46.69 46.70 46.61 46.66 387,703 -0.11(-0.23%)
Jan 12, 2024 46.73 46.77 46.66 46.77 229,432 +0.10(+0.21%)
Jan 11, 2024 46.54 46.68 46.54 46.67 256,167 +0.09(+0.19%)
Jan 10, 2024 46.60 46.61 46.57 46.58 268,949 +0.04(+0.09%)
Jan 09, 2024 46.51 46.58 46.50 46.54 311,482 -0.01(-0.02%)
Jan 08, 2024 46.53 46.59 46.52 46.55 241,023 +0.07(+0.15%)
Jan 05, 2024 46.46 46.58 46.46 46.48 349,327 -0.12(-0.26%)
Jan 04, 2024 46.56 46.60 46.48 46.60 423,017 -0.02(-0.04%)
Jan 03, 2024 46.55 46.62 46.50 46.62 819,119 -0.12(-0.26%)
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.