Skip to main content

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

47.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 44.35 44.44 44.35 44.38 83,364 -0.06(-0.14%)
May 05, 2023 44.45 44.51 44.41 44.44 194,532 -0.05(-0.11%)
May 04, 2023 44.44 44.55 44.40 44.49 161,456 +0.06(+0.14%)
May 03, 2023 44.47 44.57 44.38 44.43 310,108 +0.07(+0.15%)
May 02, 2023 44.30 44.43 44.30 44.36 664,833 +0.06(+0.14%)
May 01, 2023 44.33 44.37 44.28 44.30 159,959 -0.06(-0.14%)
Apr 28, 2023 44.35 44.36 44.33 44.36 130,153 +0.07(+0.15%)
Apr 27, 2023 44.40 44.40 44.28 44.30 163,569 -0.05(-0.11%)
Apr 26, 2023 44.39 44.40 44.30 44.34 247,730 -0.03(-0.07%)
Apr 25, 2023 44.34 44.39 44.30 44.38 307,182 +0.09(+0.20%)
Apr 24, 2023 44.25 44.30 44.25 44.29 118,850 +0.05(+0.11%)
Apr 21, 2023 44.26 44.29 44.23 44.24 171,932 -0.01(-0.02%)
Apr 20, 2023 44.25 44.30 44.22 44.25 139,422 +0.09(+0.19%)
Apr 19, 2023 44.21 44.23 44.15 44.16 171,045 -0.05(-0.11%)
Apr 18, 2023 44.22 44.24 44.20 44.21 161,314 +0.00(+0.00%)
Apr 17, 2023 44.26 44.26 44.18 44.21 159,846 -0.05(-0.11%)
Apr 14, 2023 44.24 44.29 44.22 44.26 181,239 -0.07(-0.16%)
Apr 13, 2023 44.32 44.43 44.29 44.33 162,781 +0.06(+0.14%)
Apr 12, 2023 44.28 44.31 44.22 44.27 183,676 -0.01(-0.02%)
Apr 11, 2023 44.33 44.33 44.19 44.28 545,341 +0.01(+0.02%)
Apr 10, 2023 44.23 44.27 44.17 44.27 198,441 -0.05(-0.11%)
Apr 06, 2023 44.35 44.38 44.31 44.31 103,669 -0.05(-0.11%)
Apr 05, 2023 44.38 44.40 44.32 44.36 109,620 +0.03(+0.06%)
Apr 04, 2023 44.26 44.43 44.21 44.33 424,663 +0.06(+0.13%)
Apr 03, 2023 44.19 44.30 44.15 44.28 174,861 +0.04(+0.09%)
Mar 31, 2023 44.17 44.31 44.10 44.24 93,799 +0.14(+0.32%)
Mar 30, 2023 44.11 44.12 44.08 44.10 364,265 +0.01(+0.02%)
Mar 29, 2023 43.98 44.10 43.98 44.09 72,486 +0.05(+0.11%)
Mar 28, 2023 44.06 44.10 43.98 44.04 103,284 -0.05(-0.11%)
Mar 27, 2023 44.11 44.17 44.08 44.09 115,024 -0.15(-0.34%)
Mar 24, 2023 44.18 44.28 44.04 44.24 150,914 -0.04(-0.09%)
Mar 23, 2023 44.21 44.28 44.13 44.28 150,590 +0.08(+0.17%)
Mar 22, 2023 44.10 44.23 43.96 44.20 115,764 +0.17(+0.39%)
Mar 21, 2023 44.01 44.11 43.98 44.03 168,088 -0.01(-0.03%)
Mar 20, 2023 44.06 44.08 44.00 44.04 148,575 -0.07(-0.15%)
Mar 17, 2023 44.02 44.16 44.00 44.11 313,989 +0.17(+0.39%)
Mar 16, 2023 44.28 44.28 43.92 43.94 208,295 -0.13(-0.30%)
Mar 15, 2023 44.12 44.16 43.94 44.07 276,993 +0.11(+0.26%)
Mar 14, 2023 44.01 44.10 43.81 43.96 251,141 -0.04(-0.09%)
Mar 13, 2023 44.06 44.17 43.98 43.99 263,275 -0.01(-0.02%)
Mar 10, 2023 43.84 44.00 43.78 44.00 151,675 +0.31(+0.71%)
Mar 09, 2023 43.65 43.72 43.65 43.69 105,712 +0.09(+0.22%)
Mar 08, 2023 43.65 43.65 43.57 43.60 92,492 -0.03(-0.08%)
Mar 07, 2023 43.73 43.73 43.63 43.63 236,616 -0.09(-0.21%)
Mar 06, 2023 43.75 43.88 43.71 43.72 192,867 -0.01(-0.03%)
Mar 03, 2023 43.70 43.78 43.68 43.73 109,955 +0.06(+0.14%)
Mar 02, 2023 43.63 43.72 43.63 43.67 144,487 +0.02(+0.04%)
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.