Dark

DFSB
Dimensional Global Sustainability Fixed Income ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:37:43 PM EDT

50.99USD-0.293%(-0.15)58,654

50.98Bid 51.00Ask 0.02Spread

Pre-market

0.00USD-100.000%(-51.14)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

50.98USD-0.015%(-0.01)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	51.050000	51.050000	50.9400	50.9900	-0.263%	58,654	0.000%
2026-08-05	51.125000	51.180000	51.0900	51.1247	-0.030%	28,363	-0.263%
2026-08-04	51.040000	51.190000	51.0400	51.1400	+0.383%	117,106	-0.293%
2026-08-03	50.935000	51.040000	50.9280	50.9450	+0.364%	76,100	+0.088%
2026-07-31	50.800000	50.800000	50.7200	50.7600	-0.304%	21,515	+0.453%
2026-07-30	50.870000	50.920000	50.8600	50.9150	+0.226%	45,514	+0.147%
2026-07-29	50.900000	50.940000	50.5500	50.8000	-0.382%	78,664	+0.374%
2026-07-28	50.949800	51.036900	50.9187	50.9950	+0.196%	13,189	-0.010%
2026-07-27	50.900000	50.920000	50.8700	50.8950	+0.300%	37,267	+0.187%
2026-07-24	50.730000	50.799900	50.7300	50.7430	+0.085%	29,720	+0.487%
2026-07-23	50.720000	50.855000	50.6000	50.7000	-0.393%	87,571	+0.572%
2026-07-22	50.840000	50.920000	50.8200	50.9000	-0.059%	46,244	+0.177%
2026-07-21	50.970000	51.210000	50.6100	50.9300	-1.337%	41,163	+0.118%
2026-07-20	51.660000	51.685000	51.5700	51.6200	-0.135%	27,305	-1.220%
2026-07-17	51.789900	51.790000	51.6900	51.6900	-0.058%	20,108	-1.354%
2026-07-16	51.610100	51.730000	51.6101	51.7200	+0.010%	46,516	-1.411%
2026-07-15	51.580000	51.760000	51.5800	51.7150	+0.184%	19,607	-1.402%
2026-07-14	51.590000	51.700000	51.5900	51.6200	+0.097%	28,273	-1.220%
2026-07-13	51.630000	51.640000	51.5200	51.5700	-0.329%	56,454	-1.125%
2026-07-10	51.779900	51.780000	51.7101	51.7400	+0.039%	21,667	-1.450%
2026-07-09	51.695000	51.779900	51.6700	51.7200	+0.136%	10,957	-1.411%
2026-07-08	51.670000	51.900000	51.5509	51.6500	-0.347%	31,638	-1.278%
2026-07-07	51.960000	51.975000	51.8050	51.8300	-0.499%	75,098	-1.621%
2026-07-06	52.090000	52.115000	52.0300	52.0900	+0.019%	132,143	-2.112%
2026-07-02	51.970000	52.310000	51.9700	52.0800	+0.077%	117,461	-2.093%
2026-07-01	51.940000	52.060000	51.9400	52.0400	-0.134%	30,723	-2.018%
2026-06-30	52.150000	52.150000	52.0800	52.1100	-0.287%	28,941	-2.149%
2026-06-29	52.220000	52.269900	52.1850	52.2600	+0.134%	46,539	-2.430%
2026-06-26	52.120000	52.230000	52.1200	52.1900	-0.067%	38,330	-2.299%
2026-06-25	52.280000	52.280000	52.1800	52.2250	+0.057%	54,771	-2.365%
2026-06-24	52.120000	52.249200	52.1200	52.1950	+0.414%	45,631	-2.309%
2026-06-23	51.990000	52.050000	51.9800	51.9800	-0.555%	33,855	-1.905%
2026-06-22	52.310000	52.310000	52.2400	52.2700	-0.210%	104,326	-2.449%
2026-06-18	52.450000	52.465000	52.3701	52.3800	+0.153%	17,921	-2.654%
2026-06-17	52.450000	52.520000	52.2800	52.3000	-0.267%	52,126	-2.505%
2026-06-16	52.400000	52.620000	52.4000	52.4400	+0.201%	37,770	-2.765%
2026-06-15	52.500000	52.500000	52.3200	52.3347	+0.124%	24,852	-2.569%
2026-06-12	52.200000	52.290000	51.9100	52.2700	-0.076%	44,034	-2.449%
2026-06-11	52.050000	52.320000	52.0200	52.3100	+0.751%	79,652	-2.523%
2026-06-10	51.990000	51.990000	51.9000	51.9200	-0.250%	18,133	-1.791%
2026-06-09	51.980000	52.240000	51.8900	52.0500	+0.328%	41,628	-2.037%
2026-06-08	52.030000	52.030000	51.8800	51.8800	-0.212%	26,478	-1.715%
2026-06-05	52.000000	52.040000	51.9600	51.9900	-0.230%	30,176	-1.923%
2026-06-04	52.110000	52.170000	52.0600	52.1100	+0.096%	24,385	-2.149%
2026-06-03	52.085000	52.100000	52.0101	52.0600	-0.282%	23,227	-2.055%
2026-06-02	52.240000	52.259900	52.1501	52.2070	+0.117%	31,180	-2.331%
2026-06-01	52.025000	52.150000	52.0000	52.1461	-0.103%	42,153	-2.217%
2026-05-29	52.210000	52.290000	52.1802	52.2000	+0.153%	24,612	-2.318%
2026-05-28	52.290000	52.290000	51.9100	52.1200	+0.183%	60,052	-2.168%
2026-05-27	52.090000	52.100000	52.0101	52.0250	+0.048%	40,192	-1.989%
2026-05-26	52.030000	52.040000	51.9700	52.0000	+0.367%	34,609	-1.942%
2026-05-22	51.850000	51.850000	51.7600	51.8100	+0.087%	63,419	-1.583%
2026-05-21	51.580000	51.783100	51.5800	51.7651	+0.165%	35,427	-1.497%
2026-05-20	51.620000	51.699900	51.4000	51.6800	+0.780%	70,984	-1.335%
2026-05-19	51.280000	51.550000	51.2700	51.2800	-0.758%	45,236	-0.566%
2026-05-18	51.710000	51.730000	51.5850	51.6718	+0.100%	50,026	-1.319%
2026-05-15	51.750000	51.750000	51.6000	51.6200	-0.755%	114,439	-1.220%
2026-05-14	52.060000	52.120000	52.0100	52.0129	+0.152%	27,108	-1.967%
2026-05-13	51.840000	51.940000	51.7800	51.9340	+0.133%	21,156	-1.818%
2026-05-12	51.900000	51.940000	51.8550	51.8650	-0.346%	45,445	-1.687%
2026-05-11	52.130000	52.169900	52.0301	52.0450	-0.389%	37,470	-2.027%
2026-05-08	52.240000	52.250000	52.1850	52.2480	+0.318%	30,061	-2.408%
2026-05-07	52.260000	52.260000	52.0450	52.0825	-0.272%	27,651	-2.098%
2026-05-06	52.190000	52.240000	52.1650	52.2248	+0.548%	25,555	-2.364%
2026-05-05	51.880000	51.979900	51.8700	51.9400	+0.183%	51,603	-1.829%
2026-05-04	51.910000	51.950000	51.6000	51.8450	-0.260%	32,530	-1.649%
2026-05-01	51.900000	52.088100	51.9000	51.9801	+0.075%	27,607	-1.905%
2026-04-30	51.910000	52.009900	51.8800	51.9410	+0.369%	34,488	-1.831%
2026-04-29	51.860000	51.890000	51.7301	51.7500	-0.375%	30,189	-1.469%
2026-04-28	51.920000	51.969900	51.8801	51.9450	-0.160%	35,136	-1.838%
2026-04-27	52.080000	52.080000	51.9902	52.0280	-0.250%	27,624	-1.995%
2026-04-24	52.080000	52.180000	52.0300	52.1585	+0.122%	33,018	-2.240%
2026-04-23	52.140000	52.205000	51.9900	52.0949	-0.106%	44,859	-2.121%
2026-04-22	52.200000	52.250000	52.1500	52.1500	+0.144%	37,953	-2.224%
2026-04-21	52.220000	52.230000	52.0700	52.0750	-0.316%	47,003	-2.084%
2026-04-20	52.270000	52.290000	52.2100	52.2400	-0.077%	41,067	-2.393%
2026-04-17	52.280000	52.380000	52.2600	52.2800	+0.538%	31,702	-2.467%
2026-04-16	52.150000	52.190000	52.0000	52.0000	-0.192%	45,218	-1.942%
2026-04-15	52.100000	52.140000	52.0700	52.1000	-0.172%	14,062	-2.131%
2026-04-14	52.010000	52.215000	52.0100	52.1900	+0.365%	28,051	-2.299%
2026-04-13	51.880000	52.020000	51.8700	52.0000	+0.154%	73,706	-1.942%
2026-04-10	52.090000	52.780000	51.9131	51.9200	-0.259%	50,744	-1.791%
2026-04-09	51.970000	52.640000	51.8900	52.0550	-0.058%	36,907	-2.046%
2026-04-08	52.220000	52.220000	52.0300	52.0850	+0.582%	38,443	-2.102%
2026-04-07	51.700000	51.783700	51.5601	51.7837	-0.002%	55,150	-1.533%
2026-04-06	51.790000	51.810000	51.7400	51.7846	-0.090%	43,738	-1.534%
2026-04-02	51.610000	51.880000	51.6100	51.8310	+0.121%	16,521	-1.623%
2026-04-01	51.730100	51.780000	51.7201	51.7685	+0.050%	21,812	-1.504%
2026-03-31	51.640000	51.800000	51.5901	51.7428	+0.572%	33,272	-1.455%
2026-03-30	51.469900	51.519900	51.4201	51.4484	+0.446%	37,650	-0.891%
2026-03-27	51.130000	51.280000	51.1300	51.2200	-0.291%	20,985	-0.449%
2026-03-26	51.450000	51.525000	51.3301	51.3695	-0.610%	72,777	-0.739%
2026-03-25	51.720000	51.750000	51.6600	51.6848	+0.486%	27,661	-1.344%
2026-03-24	51.400000	51.490000	51.3700	51.4346	-0.282%	19,453	-0.864%
2026-03-23	51.430000	51.680000	51.4300	51.5800	+0.448%	35,776	-1.144%
2026-03-20	51.620000	51.640000	51.3200	51.3498	-0.898%	36,026	-0.701%
2026-03-19	51.600000	52.770000	51.6000	51.8150	+0.147%	24,217	-1.592%
2026-03-18	51.900000	51.900000	51.7387	51.7387	-0.359%	24,982	-1.447%
2026-03-17	51.890000	51.950000	51.8496	51.9251	+0.338%	58,869	-1.801%
2026-03-16	51.829200	51.829200	51.6701	51.7500	+0.369%	37,960	-1.469%
2026-03-13	51.770000	51.789900	51.5600	51.5600	-0.174%	33,255	-1.106%
2026-03-12	51.830000	51.840000	51.5900	51.6500	-0.497%	95,530	-1.278%
2026-03-11	51.990000	52.010000	51.8850	51.9082	-0.530%	41,776	-1.769%
2026-03-10	52.220000	52.369900	52.1300	52.1850	-0.315%	31,119	-2.290%
2026-03-09	52.040000	52.410000	52.0000	52.3500	+0.355%	37,703	-2.598%
2026-03-06	52.050000	52.240000	52.0500	52.1650	-0.277%	22,390	-2.252%
2026-03-05	52.300000	52.340000	52.2600	52.3100	-0.379%	41,603	-2.523%
2026-03-04	52.500000	52.570000	52.4650	52.5089	-0.021%	37,464	-2.893%
2026-03-03	52.270000	52.580000	52.2700	52.5200	-0.133%	36,661	-2.913%
2026-03-02	52.610000	52.610000	52.5600	52.5900	-0.449%	26,969	-3.042%
2026-02-27	52.740000	52.849900	52.6900	52.8270	+0.071%	26,311	-3.477%
2026-02-26	52.670000	52.805000	52.6700	52.7897	+0.170%	45,503	-3.409%
2026-02-25	52.660000	52.769900	52.6500	52.7000	0.000%	61,025	-3.245%
2026-02-24	52.670000	52.719900	52.6563	52.7000	-0.047%	19,624	-3.245%
2026-02-23	52.730000	52.800000	52.6500	52.7250	+0.181%	61,466	-3.291%
2026-02-20	52.630000	52.649900	52.5800	52.6300	+0.038%	22,365	-3.116%
2026-02-19	52.530000	52.630000	52.5299	52.6100	+0.095%	26,398	-3.079%
2026-02-18	52.550000	52.590000	52.5142	52.5600	-0.057%	18,099	-2.987%
2026-02-17	52.540000	52.600000	52.5400	52.5900	+0.077%	27,609	-3.042%
2026-02-13	52.480000	52.570000	52.4800	52.5495	+0.168%	54,349	-2.968%
2026-02-12	52.290000	52.489900	52.2900	52.4612	+0.347%	38,341	-2.804%
2026-02-11	52.240000	52.330000	52.2250	52.2800	+0.057%	38,413	-2.467%
2026-02-10	52.300000	52.310000	52.1800	52.2500	+0.115%	40,790	-2.411%
2026-02-09	52.090000	52.219900	52.0900	52.1900	-0.019%	63,007	-2.299%
2026-02-06	52.139900	52.200000	52.1201	52.2000	0.000%	48,963	-2.318%
2026-02-05	52.040000	52.200000	52.0375	52.2000	+0.327%	33,910	-2.318%
2026-02-04	52.002000	52.060000	51.9900	52.0300	+0.019%	29,529	-1.999%
2026-02-03	52.080000	52.080000	51.9700	52.0200	-0.019%	38,229	-1.980%
2026-02-02	52.060000	52.080000	51.9900	52.0300	-0.117%	50,700	-1.999%
2026-01-30	52.100000	52.130000	52.0500	52.0907	+0.001%	13,485	-2.113%
2026-01-29	51.990000	52.099900	51.9900	52.0900	+0.154%	22,688	-2.112%
2026-01-28	52.030000	52.120000	52.0100	52.0100	-0.038%	62,426	-1.961%
2026-01-27	52.020000	52.080000	52.0002	52.0300	-0.134%	22,727	-1.999%
2026-01-26	52.050000	52.140000	52.0500	52.1000	+0.241%	64,169	-2.131%
2026-01-23	51.955000	52.000000	51.9101	51.9750	+0.070%	29,079	-1.895%
2026-01-22	51.940000	51.975000	51.8650	51.9384	+0.287%	46,602	-1.826%
2026-01-21	51.840000	51.920000	51.7700	51.7900	-0.077%	169,993	-1.545%
2026-01-20	51.810000	51.925000	51.8100	51.8300	-0.365%	41,297	-1.621%
2026-01-16	52.080000	52.150000	52.0001	52.0200	-0.152%	17,245	-1.980%
2026-01-15	52.130000	52.130000	52.0702	52.0993	-0.116%	31,102	-2.129%
2026-01-14	52.090000	52.210000	52.0801	52.1600	+0.234%	36,521	-2.243%
2026-01-13	52.240000	52.240000	51.9900	52.0380	+0.046%	58,351	-2.014%
2026-01-12	52.020000	52.050000	51.9300	52.0141	-0.050%	39,714	-1.969%
2026-01-09	51.950000	52.060000	51.9400	52.0400	+0.115%	24,723	-2.018%
2026-01-08	51.940000	51.990000	51.9250	51.9800	-0.096%	31,987	-1.905%
2026-01-07	51.920000	52.065000	51.9200	52.0300	+0.279%	37,541	-1.999%
2026-01-06	51.810000	51.899900	51.8080	51.8850	+0.029%	33,062	-1.725%
2026-01-05	51.810000	51.920000	51.7700	51.8700	+0.271%	96,954	-1.697%
2026-01-02	51.750000	51.769900	51.6801	51.7300	-0.135%	28,306	-1.431%
2025-12-31	51.830000	51.862500	51.7800	51.8000	-0.212%	49,493	-1.564%
2025-12-30	51.900000	51.929900	51.8201	51.9100	-0.096%	27,011	-1.772%
2025-12-29	51.950000	52.029900	51.8900	51.9600	+0.048%	37,851	-1.867%
2025-12-26	51.920000	52.000000	51.8801	51.9350	+0.010%	20,051	-1.820%
2025-12-24	51.820000	51.940000	51.8200	51.9300	+0.251%	19,722	-1.810%
2025-12-23	51.760000	51.830000	51.6800	51.8000	+0.232%	42,413	-1.564%
2025-12-22	51.700000	51.710000	51.6600	51.6800	-0.044%	68,189	-1.335%
2025-12-19	51.725000	51.769900	51.6500	51.7030	-0.245%	65,453	-1.379%
2025-12-18	51.800000	51.865000	51.8000	51.8300	+0.174%	72,110	-1.621%
2025-12-17	51.730000	51.780000	51.7053	51.7400	-0.071%	49,879	-1.450%
2025-12-16	51.610000	51.826000	51.6100	51.7768	-0.981%	44,423	-1.520%
2025-12-15	52.330000	52.450000	52.2900	52.2900	+0.077%	74,559	-2.486%
2025-12-12	52.288000	52.295000	52.2400	52.2500	-0.210%	28,586	-2.411%
2025-12-11	52.560000	52.560000	52.3600	52.3600	-0.076%	19,903	-2.617%
2025-12-10	52.240000	52.470000	52.2400	52.4000	+0.230%	30,730	-2.691%
2025-12-09	52.290000	52.341000	52.2380	52.2800	-0.076%	31,302	-2.467%
2025-12-08	52.340000	52.350000	52.2400	52.3200	-0.172%	23,893	-2.542%
2025-12-05	52.470000	52.560000	52.3708	52.4100	-0.190%	23,031	-2.709%
2025-12-04	52.480000	52.518900	52.4601	52.5100	-0.190%	31,711	-2.895%
2025-12-03	52.555000	52.630000	52.5400	52.6100	+0.133%	21,666	-3.079%
2025-12-02	52.570000	52.570000	52.4600	52.5400	+0.029%	32,460	-2.950%
2025-12-01	52.442900	52.525000	52.4301	52.5250	-0.351%	44,324	-2.922%
2025-11-28	52.730000	52.730000	52.6700	52.7100	-0.095%	10,866	-3.263%
2025-11-26	52.670000	52.780000	52.6500	52.7600	+0.133%	23,483	-3.355%
2025-11-25	52.620000	52.812783	52.6200	52.6900	+0.190%	37,772	-3.226%
2025-11-24	52.500000	52.600000	52.5000	52.5900	+0.221%	83,572	-3.042%
2025-11-21	52.450000	52.490000	52.4155	52.4740	+0.187%	56,213	-2.828%
2025-11-20	52.370000	52.405000	52.3300	52.3760	+0.088%	40,839	-2.646%
2025-11-19	52.390000	52.390000	52.2901	52.3300	0.000%	36,118	-2.561%
2025-11-18	52.360100	52.400000	52.3001	52.3300	-0.871%	56,660	-2.561%
2025-11-17	52.780000	52.840000	52.7501	52.7900	-0.038%	68,148	-3.410%
2025-11-14	52.890000	52.890000	52.7601	52.8100	-0.264%	45,382	-3.446%
2025-11-13	52.920000	53.010000	52.9200	52.9500	-0.189%	15,688	-3.702%
2025-11-12	53.040000	53.140000	52.9900	53.0500	-0.038%	32,438	-3.883%
2025-11-11	53.040000	53.100000	53.0116	53.0700	+0.246%	12,644	-3.919%
2025-11-10	52.960000	53.000000	52.9400	52.9400	-0.066%	46,081	-3.683%
2025-11-07	52.910100	53.010000	52.9101	52.9749	-0.085%	51,734	-3.747%
2025-11-06	53.050000	53.050000	52.9700	53.0200	+0.284%	17,909	-3.829%
2025-11-05	53.010000	53.010000	52.8700	52.8700	-0.226%	20,843	-3.556%
2025-11-04	52.940000	53.030000	52.9400	52.9900	+0.132%	22,132	-3.774%
2025-11-03	52.930000	52.990000	52.9007	52.9200	-0.301%	25,208	-3.647%
2025-10-31	53.090000	53.090000	53.0100	53.0800	-0.038%	21,548	-3.937%
2025-10-30	52.990000	53.140000	52.9750	53.1000	+0.019%	70,889	-3.974%
2025-10-29	53.270000	53.270000	53.0700	53.0900	-0.338%	22,419	-3.956%
2025-10-28	53.240100	53.303000	53.2401	53.2700	-0.038%	26,199	-4.280%
2025-10-27	53.180000	53.300000	53.1800	53.2900	+0.122%	203,223	-4.316%
2025-10-24	53.410000	53.410000	53.1950	53.2251	+0.122%	27,760	-4.199%
2025-10-23	53.210000	53.250000	53.1600	53.1600	-0.188%	52,406	-4.082%
2025-10-22	53.220000	53.270000	53.2200	53.2601	+0.010%	22,148	-4.262%
2025-10-21	53.370000	53.370000	53.2500	53.2550	-1.087%	15,968	-4.253%
2025-10-20	53.830000	53.859600	53.8117	53.8400	+0.080%	6,932	-5.293%
2025-10-17	53.750500	53.827500	53.7100	53.7970	-0.040%	25,421	-5.218%
2025-10-16	53.748400	53.835000	53.6700	53.8187	+0.255%	43,262	-5.256%
2025-10-15	53.830000	53.830000	53.6600	53.6820	+0.032%	10,464	-5.015%
2025-10-14	53.550000	53.689900	53.5100	53.6650	+0.327%	31,746	-4.985%
2025-10-13	53.459800	53.510000	53.4396	53.4900	+0.244%	27,437	-4.674%
2025-10-10	53.450000	53.469200	53.3600	53.3600	+0.122%	15,032	-4.442%
2025-10-09	53.310000	53.419900	53.2762	53.2950	-0.112%	16,452	-4.325%
2025-10-08	53.530000	53.530000	53.3550	53.3550	+0.028%	5,276	-4.433%
2025-10-07	53.306600	53.400000	53.2750	53.3400	+0.178%	37,045	-4.406%
2025-10-06	53.310000	53.310000	53.2302	53.2450	-0.262%	56,388	-4.235%
2025-10-03	53.530000	53.530000	53.3700	53.3850	-0.048%	17,843	-4.486%
2025-10-02	53.330000	53.430000	53.3200	53.4104	+0.113%	8,090	-4.532%
2025-10-01	53.340000	53.357000	53.2800	53.3500	+0.150%	27,970	-4.424%
2025-09-30	53.250000	53.357100	53.2500	53.2700	-0.040%	27,193	-4.280%
2025-09-29	53.299600	53.308600	53.2700	53.2911	+0.247%	16,161	-4.318%
2025-09-26	53.150000	53.210000	53.1301	53.1600	+0.038%	8,752	-4.082%
2025-09-25	53.210000	53.210000	53.0310	53.1400	-0.085%	35,830	-4.046%
2025-09-24	53.190000	53.230000	53.1810	53.1850	-0.234%	26,907	-4.127%
2025-09-23	53.260000	53.310000	53.2200	53.3100	+0.169%	29,147	-4.352%
2025-09-22	53.270000	53.270000	53.2100	53.2200	-0.153%	30,312	-4.190%
2025-09-19	53.300000	53.329900	53.2500	53.3016	-0.035%	77,934	-4.337%
2025-09-18	53.560000	53.560000	53.2440	53.3200	-0.057%	156,550	-4.370%
2025-09-17	53.480000	53.530000	53.3154	53.3505	-0.102%	113,937	-4.425%
2025-09-16	53.360000	53.429900	53.3600	53.4050	+0.028%	108,285	-4.522%
2025-09-15	53.390000	53.425000	53.3800	53.3902	+0.132%	62,733	-4.496%
2025-09-12	53.290000	53.440000	53.2600	53.3200	-0.206%	71,960	-4.370%
2025-09-11	53.300000	53.650000	53.3000	53.4300	+0.272%	115,952	-4.567%
2025-09-10	53.260000	53.320000	53.2300	53.2850	+0.169%	50,071	-4.307%
2025-09-09	53.150000	53.240000	53.0800	53.1950	-0.085%	93,848	-4.145%
2025-09-08	53.209500	53.265000	53.1649	53.2400	+0.264%	26,476	-4.226%
2025-09-05	53.070000	53.119900	53.0662	53.1000	+0.511%	6,793	-3.974%
2025-09-04	52.741500	52.860000	52.7300	52.8300	+0.399%	16,750	-3.483%
2025-09-03	52.500000	52.673900	52.5000	52.6200	+0.334%	9,767	-3.098%
2025-09-02	52.430000	52.530000	52.4200	52.4450	-0.363%	39,766	-2.774%
2025-08-29	52.670000	52.730000	52.5901	52.6360	-0.046%	26,270	-3.127%
2025-08-28	52.630000	52.740000	52.6300	52.6600	+0.057%	49,533	-3.171%
2025-08-27	52.500000	52.670000	52.5000	52.6300	+0.114%	28,205	-3.116%
2025-08-26	52.530000	52.639100	52.5300	52.5700	-0.095%	15,950	-3.006%
2025-08-25	52.560000	52.670000	52.5542	52.6200	-0.057%	17,654	-3.098%
2025-08-22	52.531500	52.709900	52.5300	52.6500	+0.391%	20,532	-3.153%
2025-08-21	52.550000	52.550000	52.4200	52.4450	-0.276%	11,706	-2.774%
2025-08-20	52.560000	52.640000	52.5400	52.5900	+0.114%	25,205	-3.042%
2025-08-19	52.530000	52.595000	52.5200	52.5300	0.000%	13,259	-2.932%
2025-08-18	52.530000	52.620000	52.4775	52.5300	0.000%	31,233	-2.932%
2025-08-15	52.590000	52.620000	52.5300	52.5300	-0.228%	9,600	-2.932%
2025-08-14	52.800000	52.800000	52.6100	52.6500	-0.208%	26,752	-3.153%
2025-08-13	52.700000	52.820000	52.7000	52.7600	+0.361%	36,579	-3.355%
2025-08-12	52.560000	52.600000	52.4400	52.5700	-0.129%	17,543	-3.006%
2025-08-11	52.630000	52.690000	52.6118	52.6379	+0.053%	51,644	-3.131%
2025-08-08	52.660000	52.660000	52.5950	52.6100	-0.140%	11,388	-3.079%
2025-08-07	52.713000	52.760000	52.6700	52.6840	+0.103%	16,121	-3.215%
2025-08-06	52.670000	52.740000	52.5900	52.6300	-0.190%	22,694	-3.116%
2025-08-05	52.690000	52.736700	52.6800	52.7300	0.000%	25,752	-3.300%
2025-08-04	52.650000	52.759900	52.6400	52.7300	+0.057%	39,819	-3.300%
2025-08-01	52.550000	52.759900	52.5500	52.7000	+0.630%	26,150	-3.245%
2025-07-31	52.370000	52.460000	52.3600	52.3700	+0.019%	16,071	-2.635%
2025-07-30	52.319600	52.470000	52.2950	52.3600	-0.191%	22,117	-2.617%
2025-07-29	52.270000	52.480000	52.2700	52.4600	+0.153%	19,588	-2.802%
2025-07-28	52.207200	52.380000	52.2050	52.3800	+0.228%	23,164	-2.654%
2025-07-25	52.180000	52.350000	52.1699	52.2606	+0.135%	15,898	-2.431%
2025-07-24	52.100000	52.200000	52.1000	52.1900	-0.019%	40,999	-2.299%
2025-07-23	52.220000	52.285000	52.1900	52.2000	-0.267%	31,089	-2.318%
2025-07-22	52.300000	52.395000	52.3000	52.3400	+0.124%	19,864	-2.579%
2025-07-21	52.390000	52.390000	52.2601	52.2750	+0.432%	19,897	-2.458%
2025-07-18	52.080000	52.150000	52.0499	52.0499	+0.057%	14,082	-2.036%
2025-07-17	52.020000	52.110000	51.9685	52.0200	+0.135%	38,315	-1.980%
2025-07-16	51.969900	51.979400	51.8350	51.9500	+0.193%	21,640	-1.848%
2025-07-15	52.011300	52.029100	51.8470	51.8500	-0.308%	27,509	-1.659%
2025-07-14	51.990000	52.080000	51.9465	52.0100	-0.077%	16,115	-1.961%
2025-07-11	52.200000	52.200000	51.7400	52.0500	-0.347%	122,803	-2.037%
2025-07-10	52.250000	52.261354	52.1200	52.2314	-0.074%	46,341	-2.377%
2025-07-09	52.140000	52.279900	52.0900	52.2700	+0.326%	21,443	-2.449%
2025-07-08	52.160000	52.160000	52.0433	52.1000	-0.268%	17,081	-2.131%
2025-07-07	52.390000	52.390000	52.1800	52.2400	-0.258%	46,311	-2.393%
2025-07-03	52.330000	52.420000	52.3300	52.3750	+0.086%	14,570	-2.644%
2025-07-02	52.280000	52.385800	52.2500	52.3300	-0.305%	25,121	-2.561%
2025-07-01	52.470000	52.500000	52.3700	52.4900	+0.114%	27,579	-2.858%
2025-06-30	52.340000	52.466600	52.3100	52.4300	+0.253%	49,444	-2.747%
2025-06-27	52.260000	52.390000	52.2410	52.2976	-0.155%	22,948	-2.500%
2025-06-26	52.230000	52.390000	52.1800	52.3786	+0.093%	19,367	-2.651%
2025-06-25	52.180000	52.330000	52.1201	52.3300	+0.134%	15,692	-2.561%
2025-06-24	52.110000	52.280000	52.0900	52.2600	+0.259%	26,259	-2.430%
2025-06-23	52.100000	52.220000	52.1000	52.1250	+0.138%	31,951	-2.177%
2025-06-20	51.960000	52.100000	51.9400	52.0530	+0.121%	39,699	-2.042%
2025-06-18	51.970000	52.080000	51.9300	51.9900	+0.173%	45,526	-1.923%
2025-06-17	51.870000	51.950000	51.8200	51.9000	+0.077%	21,602	-1.753%
2025-06-16	51.870000	52.079900	51.8200	51.8600	-0.077%	31,026	-1.678%
2025-06-13	51.990000	52.010000	51.8340	51.9000	-0.348%	14,792	-1.753%
2025-06-12	52.000000	52.100000	51.9910	52.0810	+0.320%	12,164	-2.095%
2025-06-11	51.870000	51.940000	51.8100	51.9150	+0.261%	31,663	-1.782%
2025-06-10	51.820000	51.860000	51.7700	51.7800	+0.155%	20,613	-1.526%
2025-06-09	51.600000	51.730000	51.6000	51.7000	+0.155%	28,504	-1.373%
2025-06-06	51.700000	51.720000	51.6000	51.6200	-0.328%	19,713	-1.220%
2025-06-05	51.840000	51.890000	51.7400	51.7900	-0.154%	29,904	-1.545%
2025-06-04	51.830000	51.930000	51.8100	51.8700	+0.329%	25,043	-1.697%
2025-06-03	51.720000	51.730000	51.6695	51.7000	+0.155%	29,782	-1.373%
2025-06-02	51.620000	51.669500	51.5850	51.6200	-0.213%	29,967	-1.220%
2025-05-30	51.640000	51.750000	51.6400	51.7300	+0.213%	52,104	-1.431%
2025-05-29	51.610000	51.649900	51.5700	51.6200	+0.194%	15,801	-1.220%
2025-05-28	51.480000	51.540000	51.4300	51.5200	-0.039%	10,954	-1.029%
2025-05-27	51.500000	51.590000	51.3800	51.5400	+0.390%	41,272	-1.067%
2025-05-23	51.220000	51.340000	51.2150	51.3400	+0.343%	88,333	-0.682%
2025-05-22	51.010000	51.179900	50.9960	51.1646	+0.293%	18,075	-0.341%
2025-05-21	51.180000	51.300000	50.9600	51.0150	-0.730%	72,564	-0.049%
2025-05-20	51.360000	51.480000	51.3023	51.3900	-0.117%	17,651	-0.778%
2025-05-19	51.210000	51.459900	51.2100	51.4500	-0.019%	35,623	-0.894%
2025-05-16	51.520000	51.550000	51.4400	51.4600	+0.117%	10,717	-0.913%
2025-05-15	51.280000	51.460000	51.2500	51.4000	+0.528%	17,921	-0.798%
2025-05-14	51.270000	51.270000	51.1204	51.1300	-0.273%	42,164	-0.274%
2025-05-13	51.310000	51.310000	51.2100	51.2700	-0.078%	18,013	-0.546%
2025-05-12	51.260000	51.385000	51.2600	51.3100	-0.214%	38,356	-0.624%
2025-05-09	51.430000	51.520000	51.4200	51.4200	-0.019%	11,181	-0.836%
2025-05-08	51.780000	51.780000	51.3850	51.4300	-0.618%	27,905	-0.856%
2025-05-07	51.600000	51.750000	51.5300	51.7500	+0.466%	20,776	-1.469%
2025-05-06	51.294000	51.510000	51.2940	51.5100	+0.174%	72,165	-1.010%
2025-05-05	51.460000	51.460000	51.2600	51.4207	-0.154%	17,639	-0.838%
2025-05-02	51.540000	51.590000	51.4300	51.5000	-0.232%	17,661	-0.990%
2025-05-01	51.670000	51.670000	51.5300	51.6200	-0.263%	7,084	-1.220%
2025-04-30	51.680000	51.756300	51.6150	51.7563	+0.090%	14,254	-1.481%
2025-04-29	51.620000	51.780000	51.6000	51.7100	+0.213%	18,330	-1.392%
2025-04-28	51.590000	51.740000	51.4900	51.6000	-0.110%	24,441	-1.182%
2025-04-25	51.580000	51.700000	51.5300	51.6569	+0.344%	20,814	-1.291%
2025-04-24	51.420000	51.520000	51.2900	51.4800	+0.606%	24,157	-0.952%
2025-04-23	51.520000	51.540000	51.0800	51.1700	+0.039%	22,112	-0.352%
2025-04-22	51.120000	51.240000	51.1100	51.1500	+0.373%	13,479	-0.313%
2025-04-21	51.180000	51.245000	50.8500	50.9600	-0.653%	53,490	+0.059%
2025-04-17	51.409900	51.429900	51.2800	51.2950	-0.092%	8,189	-0.595%
2025-04-16	51.260000	51.342400	51.1700	51.3424	+0.447%	13,957	-0.686%
2025-04-15	51.000000	51.180000	50.9900	51.1141	+0.263%	45,174	-0.243%
2025-04-14	50.970000	51.076100	50.9301	50.9800	+0.513%	20,841	+0.020%
2025-04-11	50.580000	51.250000	50.3500	50.7200	-0.229%	47,807	+0.532%
2025-04-10	50.690000	51.120000	50.1500	50.8363	-0.220%	62,073	+0.302%
2025-04-09	50.550000	51.170000	50.2200	50.9482	+0.173%	30,749	+0.082%
2025-04-08	51.150000	51.281000	50.8300	50.8600	-0.664%	41,552	+0.256%
2025-04-07	51.710000	51.710000	50.8700	51.2000	-1.311%	90,697	-0.410%
2025-04-04	52.090000	52.110000	51.8800	51.8800	0.000%	35,871	-1.715%
2025-04-03	51.890000	51.980000	51.8004	51.8800	+0.523%	44,460	-1.715%
2025-04-02	51.740000	51.750000	51.4800	51.6100	-0.039%	52,407	-1.201%
2025-04-01	51.630000	51.715000	51.6141	51.6300	+0.252%	16,075	-1.240%
2025-03-31	51.550000	51.790000	51.4140	51.5000	+0.085%	30,527	-0.990%
2025-03-28	51.370000	51.489200	51.3500	51.4564	+0.579%	18,765	-0.906%
2025-03-27	51.310000	51.310000	51.1400	51.1600	-0.059%	10,092	-0.332%
2025-03-26	51.230000	51.260000	51.1900	51.1900	-0.244%	68,446	-0.391%
2025-03-25	51.260000	51.370000	51.2600	51.3154	-0.106%	17,919	-0.634%
2025-03-24	51.370000	51.419900	51.3400	51.3700	-0.369%	13,673	-0.740%
2025-03-21	51.590000	51.630000	51.4300	51.5600	+0.026%	36,185	-1.106%
2025-03-20	51.710000	51.710000	51.5300	51.5467	+0.006%	34,134	-1.080%
2025-03-19	51.365700	51.600000	51.3657	51.5434	+0.201%	33,989	-1.074%
2025-03-18	51.315000	51.490000	51.3000	51.4400	+0.117%	13,848	-0.875%
2025-03-17	51.389900	51.490000	51.3300	51.3800	+0.175%	27,596	-0.759%
2025-03-14	51.310000	51.380000	51.2200	51.2900	-0.019%	30,576	-0.585%
2025-03-13	51.250000	51.340000	51.0800	51.3000	+0.156%	234,601	-0.604%
2025-03-12	51.220000	51.275000	51.1500	51.2200	-0.098%	18,258	-0.449%
2025-03-11	51.430000	51.470000	51.2300	51.2700	-0.427%	65,843	-0.546%
2025-03-10	51.470000	51.740000	51.3100	51.4900	+0.370%	29,088	-0.971%
2025-03-07	51.520000	51.520000	51.2700	51.3000	-0.175%	24,086	-0.604%
2025-03-06	51.440000	51.490000	51.2600	51.3900	-0.214%	35,710	-0.778%
2025-03-05	51.540000	51.580000	51.4559	51.5000	-0.384%	47,975	-0.990%
2025-03-04	51.880000	51.930000	51.6987	51.6987	-0.503%	29,788	-1.371%
2025-03-03	51.780000	51.990000	51.7637	51.9600	+0.168%	19,981	-1.867%
2025-02-28	51.830000	51.908000	51.7500	51.8729	+0.358%	19,312	-1.702%
2025-02-27	51.710000	51.740000	51.6501	51.6876	-0.255%	10,957	-1.350%
2025-02-26	51.684800	51.830000	51.6700	51.8200	+0.192%	12,564	-1.602%
2025-02-25	51.685700	51.745000	51.6500	51.7207	+0.565%	18,299	-1.413%
2025-02-24	51.425600	51.599900	51.3300	51.4300	-0.019%	40,365	-0.856%
2025-02-21	51.380000	51.550000	51.1901	51.4400	+0.528%	32,381	-0.875%
2025-02-20	51.290000	51.290000	51.1511	51.1700	0.000%	20,799	-0.352%
2025-02-19	51.130000	51.215000	51.0972	51.1700	+0.020%	49,239	-0.352%
2025-02-18	51.450000	51.450000	51.1600	51.1600	-0.486%	31,633	-0.332%
2025-02-14	51.520000	51.560000	51.4100	51.4100	+0.117%	15,735	-0.817%

.dark-mode .lG0ZFM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lG0ZFM{ color: #333333; background-color: white; border: 2px solid #333333; }DFSBDimensional Global Sustainability Fixed Income ETFstock NYSE ETF

DFSB
Dimensional Global Sustainability Fixed Income ETF
stock NYSE ETF