Skip to main content

Dimensional ETF Trust Dimensional Global Sustainability Fixed Income ETF (NY:DFSB)

52.38 +0.05 (+0.09%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 52.33 52.42 52.33 52.38 14,570 +0.05(+0.09%)
Jul 02, 2025 52.28 52.39 52.25 52.33 25,121 -0.16(-0.30%)
Jul 01, 2025 52.47 52.50 52.37 52.49 27,579 +0.06(+0.11%)
Jun 30, 2025 52.34 52.47 52.31 52.43 49,444 +0.13(+0.25%)
Jun 27, 2025 52.26 52.39 52.24 52.30 22,948 -0.08(-0.15%)
Jun 26, 2025 52.23 52.39 52.18 52.38 19,367 +0.05(+0.09%)
Jun 25, 2025 52.18 52.33 52.12 52.33 15,692 +0.07(+0.13%)
Jun 24, 2025 52.11 52.28 52.09 52.26 26,259 +0.13(+0.26%)
Jun 23, 2025 52.10 52.22 52.10 52.12 31,951 +0.07(+0.14%)
Jun 20, 2025 51.96 52.10 51.94 52.05 39,699 +0.06(+0.12%)
Jun 18, 2025 51.97 52.08 51.93 51.99 45,526 +0.09(+0.17%)
Jun 17, 2025 51.87 51.95 51.82 51.90 21,602 +0.04(+0.08%)
Jun 16, 2025 51.87 52.08 51.82 51.86 31,026 -0.04(-0.08%)
Jun 13, 2025 51.99 52.01 51.83 51.90 14,792 -0.18(-0.35%)
Jun 12, 2025 52.00 52.10 51.99 52.08 12,164 +0.17(+0.32%)
Jun 11, 2025 51.87 51.94 51.81 51.91 31,663 +0.13(+0.26%)
Jun 10, 2025 51.82 51.86 51.77 51.78 20,613 +0.08(+0.15%)
Jun 09, 2025 51.60 51.73 51.60 51.70 28,504 +0.08(+0.15%)
Jun 06, 2025 51.70 51.72 51.60 51.62 19,713 -0.17(-0.33%)
Jun 05, 2025 51.84 51.89 51.74 51.79 29,904 -0.08(-0.15%)
Jun 04, 2025 51.83 51.93 51.81 51.87 25,043 +0.17(+0.33%)
Jun 03, 2025 51.72 51.73 51.67 51.70 29,782 +0.08(+0.15%)
Jun 02, 2025 51.62 51.67 51.59 51.62 29,967 -0.11(-0.21%)
May 30, 2025 51.64 51.75 51.64 51.73 52,104 +0.11(+0.21%)
May 29, 2025 51.61 51.65 51.57 51.62 15,801 +0.10(+0.19%)
May 28, 2025 51.48 51.54 51.43 51.52 10,954 -0.02(-0.04%)
May 27, 2025 51.50 51.59 51.38 51.54 41,272 +0.20(+0.39%)
May 23, 2025 51.22 51.34 51.22 51.34 88,333 +0.18(+0.34%)
May 22, 2025 51.01 51.18 51.00 51.16 18,075 +0.15(+0.29%)
May 21, 2025 51.18 51.30 50.96 51.02 72,564 -0.38(-0.73%)
May 20, 2025 51.36 51.48 51.30 51.39 17,651 -0.06(-0.12%)
May 19, 2025 51.21 51.46 51.21 51.45 35,623 -0.01(-0.02%)
May 16, 2025 51.52 51.55 51.44 51.46 10,717 +0.06(+0.12%)
May 15, 2025 51.28 51.46 51.25 51.40 17,921 +0.27(+0.53%)
May 14, 2025 51.27 51.27 51.12 51.13 42,164 -0.14(-0.27%)
May 13, 2025 51.31 51.31 51.21 51.27 18,013 -0.04(-0.08%)
May 12, 2025 51.26 51.38 51.26 51.31 38,356 -0.11(-0.21%)
May 09, 2025 51.43 51.52 51.42 51.42 11,181 -0.01(-0.02%)
May 08, 2025 51.78 51.78 51.38 51.43 27,905 -0.32(-0.62%)
May 07, 2025 51.60 51.75 51.53 51.75 20,776 +0.24(+0.47%)
May 06, 2025 51.29 51.51 51.29 51.51 72,165 +0.09(+0.17%)
May 05, 2025 51.46 51.46 51.26 51.42 17,639 -0.08(-0.15%)
May 02, 2025 51.54 51.59 51.43 51.50 17,661 -0.12(-0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.