Dark

DFSD
Dimensional Short-Duration Fixed Income ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:25:06 PM EDT

47.40USD-0.126%(-0.06)487,362

43.76Bid 51.48Ask 7.72Spread

Pre-market

0.00USD-100.000%(-47.46)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

47.38USD-0.032%(-0.02)1

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	47.4200	47.4200	47.3800	47.4000	-0.147%	487,362	0.000%
2026-08-05	47.4300	47.4700	47.4221	47.4700	+0.021%	389,454	-0.147%
2026-08-04	47.4100	47.4650	47.3950	47.4600	+0.253%	478,853	-0.126%
2026-08-03	47.3500	47.3600	47.3250	47.3400	+0.063%	592,067	+0.127%
2026-07-31	47.2900	47.3100	47.2600	47.3100	-0.063%	349,251	+0.190%
2026-07-30	47.3300	47.3700	47.3300	47.3400	+0.074%	442,844	+0.127%
2026-07-29	47.2800	47.3500	47.2350	47.3050	-0.032%	591,443	+0.201%
2026-07-28	47.2700	47.3499	47.2700	47.3200	+0.127%	521,552	+0.169%
2026-07-27	47.2400	47.2800	47.2350	47.2600	+0.085%	499,920	+0.296%
2026-07-24	47.1900	47.2475	47.1900	47.2200	+0.085%	569,008	+0.381%
2026-07-23	47.1600	47.2200	47.1450	47.1800	-0.148%	767,977	+0.466%
2026-07-22	47.2600	47.2950	47.2263	47.2500	-0.085%	476,830	+0.317%
2026-07-21	47.3100	47.3700	47.2800	47.2900	-0.776%	431,048	+0.233%
2026-07-20	47.6900	47.7000	47.6450	47.6600	-0.105%	615,433	-0.546%
2026-07-17	47.7300	47.7600	47.6950	47.7100	0.000%	502,945	-0.650%
2026-07-16	47.6900	47.7200	47.6700	47.7100	0.000%	455,698	-0.650%
2026-07-15	47.6600	47.7400	47.6600	47.7100	+0.126%	546,259	-0.650%
2026-07-14	47.6200	47.6800	47.6100	47.6500	+0.189%	532,940	-0.525%
2026-07-13	47.6400	47.6400	47.5600	47.5600	-0.195%	424,522	-0.336%
2026-07-10	47.6900	47.6999	47.6500	47.6530	-0.078%	473,033	-0.531%
2026-07-09	47.6800	47.7312	47.6600	47.6900	+0.084%	408,729	-0.608%
2026-07-08	47.6600	47.6700	47.6100	47.6500	-0.084%	510,887	-0.525%
2026-07-07	47.7500	47.7700	47.6800	47.6900	-0.220%	1,536,109	-0.608%
2026-07-06	47.7800	47.8000	47.7600	47.7950	+0.094%	577,419	-0.826%
2026-07-02	47.7400	47.7900	47.7400	47.7500	+0.063%	521,598	-0.733%
2026-07-01	47.7100	47.7500	47.7000	47.7200	-0.063%	868,782	-0.671%
2026-06-30	47.7600	47.7800	47.7450	47.7500	-0.105%	812,238	-0.733%
2026-06-29	47.7700	47.8000	47.7601	47.8000	-0.021%	624,242	-0.837%
2026-06-26	47.7500	47.8200	47.7400	47.8100	+0.153%	661,851	-0.858%
2026-06-25	47.7300	47.7700	47.6808	47.7370	+0.078%	579,003	-0.706%
2026-06-24	47.6900	47.7300	47.6800	47.7000	+0.168%	571,378	-0.629%
2026-06-23	47.6300	47.6600	47.6100	47.6200	-0.439%	489,449	-0.462%
2026-06-22	47.8300	47.8500	47.8132	47.8300	-0.104%	490,837	-0.899%
2026-06-18	47.8800	47.9200	47.8600	47.8800	+0.146%	533,289	-1.003%
2026-06-17	47.9400	48.0000	47.7950	47.8100	-0.313%	462,643	-0.858%
2026-06-16	47.9400	47.9974	47.9301	47.9600	+0.063%	461,723	-1.168%
2026-06-15	47.9700	47.9799	47.9300	47.9300	+0.063%	412,267	-1.106%
2026-06-12	47.9000	47.9197	47.8599	47.9000	-0.021%	312,907	-1.044%
2026-06-11	47.8000	47.9286	47.7650	47.9100	+0.293%	437,042	-1.064%
2026-06-10	47.8000	47.8150	47.7550	47.7700	-0.021%	446,488	-0.775%
2026-06-09	47.7700	47.8000	47.7450	47.7800	+0.084%	507,913	-0.795%
2026-06-08	47.7700	47.7750	47.7300	47.7400	0.000%	586,896	-0.712%
2026-06-05	47.7700	47.7796	47.7150	47.7400	-0.251%	607,437	-0.712%
2026-06-04	47.8700	47.9000	47.8500	47.8600	+0.105%	363,085	-0.961%
2026-06-03	47.8000	47.8200	47.7850	47.8100	-0.125%	426,636	-0.858%
2026-06-02	47.8600	47.8800	47.8301	47.8700	0.000%	480,826	-0.982%
2026-06-01	47.8000	47.8700	47.7754	47.8700	-0.083%	494,580	-0.982%
2026-05-29	47.8800	47.9250	47.8600	47.9100	+0.146%	395,586	-1.064%
2026-05-28	47.8100	47.8699	47.7801	47.8400	+0.063%	425,756	-0.920%
2026-05-27	47.8000	47.8200	47.7801	47.8100	+0.042%	414,029	-0.858%
2026-05-26	47.7900	47.7950	47.7370	47.7900	+0.189%	499,167	-0.816%
2026-05-22	47.7500	47.7599	47.6600	47.7000	0.000%	485,980	-0.629%
2026-05-21	47.6300	47.7100	47.5900	47.7000	0.000%	577,267	-0.629%
2026-05-20	47.5600	47.7300	47.5600	47.7000	+0.315%	437,336	-0.629%
2026-05-19	47.5600	47.5900	47.5010	47.5500	-0.440%	588,352	-0.315%
2026-05-18	47.7900	47.8150	47.7250	47.7600	+0.021%	457,008	-0.754%
2026-05-15	47.7700	47.7800	47.7300	47.7500	-0.251%	528,211	-0.733%
2026-05-14	47.9300	47.9400	47.8700	47.8700	-0.042%	520,794	-0.982%
2026-05-13	47.8600	47.9300	47.8250	47.8900	+0.042%	453,521	-1.023%
2026-05-12	47.8600	47.8800	47.8350	47.8700	-0.125%	539,005	-0.982%
2026-05-11	47.9600	47.9800	47.9200	47.9300	-0.125%	497,065	-1.106%
2026-05-08	47.9800	48.0000	47.9700	47.9900	+0.125%	515,786	-1.229%
2026-05-07	48.0100	48.0300	47.9100	47.9300	-0.135%	817,063	-1.106%
2026-05-06	47.9700	48.0100	47.9500	47.9950	+0.219%	676,079	-1.240%
2026-05-05	47.8700	47.9100	47.8700	47.8900	+0.105%	473,241	-1.023%
2026-05-04	47.8700	47.8999	47.7750	47.8400	-0.084%	798,456	-0.920%
2026-05-01	47.9100	47.9889	47.8800	47.8800	-0.021%	779,378	-1.003%
2026-04-30	47.8900	47.9100	47.8600	47.8900	+0.157%	422,175	-1.023%
2026-04-29	47.8800	47.8900	47.7950	47.8150	-0.219%	377,190	-0.868%
2026-04-28	47.9100	47.9372	47.9000	47.9200	-0.104%	431,936	-1.085%
2026-04-27	47.9800	47.9950	47.9301	47.9700	-0.063%	370,041	-1.188%
2026-04-24	47.9400	48.0200	47.9300	48.0000	+0.083%	424,262	-1.250%
2026-04-23	47.9600	48.0200	47.8900	47.9600	-0.021%	589,863	-1.168%
2026-04-22	48.0000	48.0197	47.9700	47.9700	+0.042%	515,052	-1.188%
2026-04-21	48.0100	48.0299	47.9500	47.9500	-0.539%	478,880	-1.147%
2026-04-20	48.2000	48.2130	48.1800	48.2100	0.000%	426,166	-1.680%
2026-04-17	48.1900	48.2500	48.1900	48.2100	+0.270%	403,514	-1.680%
2026-04-16	48.1200	48.1399	48.0700	48.0800	-0.062%	469,960	-1.414%
2026-04-15	48.1100	48.1300	48.0850	48.1100	-0.021%	726,005	-1.476%
2026-04-14	48.0600	48.1300	48.0501	48.1200	+0.083%	425,834	-1.496%
2026-04-13	48.0000	48.0800	47.9900	48.0800	+0.188%	626,353	-1.414%
2026-04-10	48.0300	48.0550	47.9900	47.9900	-0.104%	308,355	-1.229%
2026-04-09	48.0100	48.0950	47.9815	48.0400	+0.062%	328,498	-1.332%
2026-04-08	48.1000	48.1000	47.9900	48.0100	+0.125%	367,931	-1.271%
2026-04-07	47.8700	47.9500	47.8000	47.9500	+0.178%	416,937	-1.147%
2026-04-06	47.8600	47.9200	47.8500	47.8650	-0.136%	520,996	-0.971%
2026-04-02	47.8400	47.9500	47.8400	47.9300	+0.125%	410,157	-1.106%
2026-04-01	47.8700	47.9200	47.8597	47.8700	-0.021%	578,115	-0.982%
2026-03-31	47.8100	47.8966	47.8000	47.8800	+0.314%	618,401	-1.003%
2026-03-30	47.7300	47.7700	47.7150	47.7300	+0.189%	398,928	-0.691%
2026-03-27	47.5700	47.6482	47.5700	47.6400	+0.084%	397,793	-0.504%
2026-03-26	47.6900	47.7400	47.5850	47.6000	-0.366%	865,535	-0.420%
2026-03-25	47.8100	47.8150	47.7500	47.7750	+0.157%	412,328	-0.785%
2026-03-24	47.6900	47.7650	47.6502	47.7000	-0.459%	511,864	-0.629%
2026-03-23	47.8500	47.9799	47.8425	47.9200	+0.230%	523,130	-1.085%
2026-03-20	47.9000	47.9173	47.8000	47.8100	-0.396%	598,567	-0.858%
2026-03-19	47.8600	48.0250	47.8600	48.0000	+0.083%	454,216	-1.250%
2026-03-18	48.0400	48.0860	47.9600	47.9600	-0.281%	441,505	-1.168%
2026-03-17	48.0500	48.1100	48.0500	48.0950	+0.135%	414,827	-1.445%
2026-03-16	48.0200	48.0550	47.9800	48.0300	+0.188%	421,812	-1.312%
2026-03-13	48.0200	48.0500	47.9250	47.9400	-0.104%	457,632	-1.126%
2026-03-12	48.0600	48.0800	47.9300	47.9900	-0.332%	392,864	-1.229%
2026-03-11	48.1900	48.2050	48.1101	48.1500	-0.187%	381,153	-1.558%
2026-03-10	48.2800	48.3400	48.2300	48.2400	-0.062%	471,362	-1.741%
2026-03-09	48.1800	48.3050	48.1650	48.2700	+0.062%	413,863	-1.802%
2026-03-06	48.1900	48.3000	48.1900	48.2400	-0.073%	518,020	-1.741%
2026-03-05	48.2600	48.2866	48.2301	48.2750	-0.145%	438,870	-1.813%
2026-03-04	48.3600	48.3767	48.3300	48.3450	-0.031%	504,021	-1.955%
2026-03-03	48.2200	48.3800	48.2200	48.3600	0.000%	585,084	-1.985%
2026-03-02	48.3700	48.3900	48.3429	48.3600	-0.206%	521,881	-1.985%
2026-02-27	48.4400	48.5099	48.4400	48.4600	+0.103%	431,161	-2.187%
2026-02-26	48.3900	48.4450	48.3900	48.4100	-0.062%	548,282	-2.086%
2026-02-25	48.3900	48.4400	48.3900	48.4400	+0.031%	477,596	-2.147%
2026-02-24	48.4000	48.4397	48.3905	48.4250	-0.010%	464,093	-2.117%
2026-02-23	48.3900	48.4500	48.3900	48.4300	+0.103%	457,461	-2.127%
2026-02-20	48.3600	48.4000	48.3479	48.3800	+0.041%	536,999	-2.026%
2026-02-19	48.3500	48.3765	48.3400	48.3600	+0.041%	517,460	-1.985%
2026-02-18	48.3500	48.3800	48.3400	48.3400	-0.083%	471,942	-1.945%
2026-02-17	48.3600	48.3800	48.3468	48.3800	0.000%	511,171	-2.026%
2026-02-13	48.3600	48.3800	48.3401	48.3800	+0.166%	469,554	-2.026%
2026-02-12	48.2500	48.3100	48.2400	48.3000	+0.166%	388,664	-1.863%
2026-02-11	48.2200	48.2599	48.2100	48.2200	-0.104%	488,293	-1.701%
2026-02-10	48.2700	48.2977	48.2600	48.2700	+0.062%	538,654	-1.802%
2026-02-09	48.2300	48.2500	48.2200	48.2400	+0.041%	510,189	-1.741%
2026-02-06	48.2300	48.2395	48.2000	48.2200	-0.021%	453,411	-1.701%
2026-02-05	48.1800	48.2400	48.1601	48.2300	+0.249%	544,657	-1.721%
2026-02-04	48.1000	48.1399	48.0600	48.1100	-0.021%	485,992	-1.476%
2026-02-03	48.1000	48.1350	48.0924	48.1200	0.000%	574,511	-1.496%
2026-02-02	48.1500	48.1500	48.1000	48.1200	-0.083%	443,122	-1.496%
2026-01-30	48.1300	48.1700	48.1200	48.1600	+0.062%	735,704	-1.578%
2026-01-29	48.0800	48.1300	48.0800	48.1300	+0.042%	532,242	-1.517%
2026-01-28	48.1000	48.1100	48.0646	48.1100	+0.062%	509,857	-1.476%
2026-01-27	48.0600	48.0999	48.0550	48.0800	+0.083%	438,796	-1.414%
2026-01-26	48.0500	48.0900	48.0400	48.0400	-0.021%	603,078	-1.332%
2026-01-23	48.0100	48.0500	48.0001	48.0500	+0.104%	541,889	-1.353%
2026-01-22	48.0000	48.0300	48.0000	48.0000	-0.042%	458,733	-1.250%
2026-01-21	48.0000	48.0300	47.9810	48.0200	+0.125%	566,976	-1.291%
2026-01-20	47.9500	47.9854	47.9400	47.9600	-0.083%	446,593	-1.168%
2026-01-16	48.0200	48.0400	47.9846	48.0000	-0.021%	566,768	-1.250%
2026-01-15	48.0500	48.0500	48.0100	48.0100	-0.083%	506,802	-1.271%
2026-01-14	48.0500	48.0900	48.0328	48.0500	+0.042%	537,967	-1.353%
2026-01-13	48.0300	48.0600	48.0000	48.0300	+0.104%	566,269	-1.312%
2026-01-12	47.9800	48.0100	47.9705	47.9800	0.000%	427,279	-1.209%
2026-01-09	47.9800	48.0299	47.9800	47.9800	-0.042%	591,069	-1.209%
2026-01-08	47.9800	48.0200	47.9800	48.0000	-0.083%	459,327	-1.250%
2026-01-07	48.0500	48.0597	48.0135	48.0400	+0.021%	442,140	-1.332%
2026-01-06	48.0100	48.0300	47.9800	48.0300	+0.083%	552,217	-1.312%
2026-01-05	47.9800	48.0300	47.9800	47.9900	+0.021%	354,802	-1.229%
2026-01-02	47.9800	47.9800	47.9300	47.9800	+0.063%	371,365	-1.209%
2025-12-31	47.9700	48.0050	47.9500	47.9500	-0.146%	576,630	-1.147%
2025-12-30	47.9800	48.0299	47.9601	48.0200	+0.083%	612,437	-1.291%
2025-12-29	47.9800	48.0098	47.9600	47.9800	0.000%	602,348	-1.209%
2025-12-26	47.9600	47.9800	47.9400	47.9800	+0.083%	288,978	-1.209%
2025-12-24	47.8900	47.9400	47.8701	47.9400	+0.146%	229,705	-1.126%
2025-12-23	47.8300	47.8800	47.8101	47.8700	-0.021%	708,889	-0.982%
2025-12-22	47.8700	47.8950	47.8600	47.8800	-0.083%	619,265	-1.003%
2025-12-19	47.8900	47.9200	47.8700	47.9200	0.000%	693,128	-1.085%
2025-12-18	47.9100	47.9500	47.8732	47.9200	+0.104%	704,036	-1.085%
2025-12-17	47.8300	47.8700	47.8201	47.8700	+0.021%	528,417	-0.982%
2025-12-16	47.8000	47.8700	47.7926	47.8600	-0.664%	513,619	-0.961%
2025-12-15	48.2000	48.2251	48.1700	48.1800	-0.021%	548,476	-1.619%
2025-12-12	48.1600	48.1900	48.1500	48.1900	0.000%	424,403	-1.639%
2025-12-11	48.2200	48.2400	48.1800	48.1900	0.000%	464,666	-1.639%
2025-12-10	48.0700	48.1900	48.0700	48.1900	+0.250%	537,483	-1.639%
2025-12-09	48.1500	48.1500	48.0700	48.0700	-0.145%	414,712	-1.394%
2025-12-08	48.1600	48.1600	48.0900	48.1400	0.000%	560,461	-1.537%
2025-12-05	48.1900	48.2400	48.1400	48.1400	-0.083%	557,020	-1.537%
2025-12-04	48.1800	48.2000	48.1700	48.1800	-0.083%	338,437	-1.619%
2025-12-03	48.2000	48.2400	48.1801	48.2200	+0.104%	603,756	-1.701%
2025-12-02	48.1700	48.2000	48.1600	48.1700	+0.021%	455,348	-1.599%
2025-12-01	48.1400	48.1700	48.1303	48.1600	-0.062%	438,439	-1.578%
2025-11-28	48.2400	48.2400	48.1900	48.1900	-0.104%	180,158	-1.639%
2025-11-26	48.2200	48.2600	48.1900	48.2400	+0.041%	603,060	-1.741%
2025-11-25	48.1800	48.2500	48.1500	48.2200	+0.125%	547,922	-1.701%
2025-11-24	48.1500	48.2100	48.1200	48.1600	-0.021%	464,263	-1.578%
2025-11-21	48.1300	48.1700	48.0900	48.1700	+0.208%	843,528	-1.599%
2025-11-20	48.0700	48.1200	48.0500	48.0700	+0.062%	804,571	-1.394%
2025-11-19	48.0700	48.0799	48.0141	48.0400	+0.042%	546,524	-1.332%
2025-11-18	48.0500	48.0695	48.0100	48.0200	-0.415%	408,582	-1.291%
2025-11-17	48.2200	48.2500	48.2000	48.2200	+0.041%	398,380	-1.701%
2025-11-14	48.2600	48.2600	48.2000	48.2000	-0.083%	680,198	-1.660%
2025-11-13	48.2300	48.2599	48.2100	48.2400	-0.124%	428,035	-1.741%
2025-11-12	48.2900	48.3000	48.2700	48.3000	-0.021%	431,114	-1.863%
2025-11-11	48.2600	48.3100	48.2600	48.3100	+0.145%	400,914	-1.884%
2025-11-10	48.2400	48.2600	48.2200	48.2400	0.000%	405,142	-1.741%
2025-11-07	48.2200	48.2700	48.2150	48.2400	+0.021%	438,464	-1.741%
2025-11-06	48.2100	48.2450	48.0800	48.2300	+0.125%	464,819	-1.721%
2025-11-05	48.1900	48.2000	48.1400	48.1700	-0.062%	422,578	-1.599%
2025-11-04	48.1800	48.2463	48.1500	48.2000	+0.042%	555,876	-1.660%
2025-11-03	48.2200	48.2400	48.1600	48.1800	-0.062%	451,802	-1.619%
2025-10-31	48.2300	48.2499	48.1900	48.2100	0.000%	466,010	-1.680%
2025-10-30	48.1700	48.2382	48.1700	48.2100	-0.021%	399,782	-1.680%
2025-10-29	48.3300	48.3400	48.2200	48.2200	-0.228%	414,418	-1.701%
2025-10-28	48.3100	48.3500	48.3100	48.3300	-0.021%	383,115	-1.924%
2025-10-27	48.3200	48.3400	48.2900	48.3400	0.000%	483,311	-1.945%
2025-10-24	48.3300	48.3500	48.3001	48.3400	+0.104%	467,036	-1.945%
2025-10-23	48.3100	48.3300	48.2900	48.2900	-0.124%	554,181	-1.843%
2025-10-22	48.3100	48.3517	48.2600	48.3500	+0.021%	493,293	-1.965%
2025-10-21	48.3500	48.3599	48.3199	48.3400	-0.330%	506,599	-1.945%
2025-10-20	48.4700	48.5000	48.4500	48.5000	+0.103%	493,456	-2.268%
2025-10-17	48.4600	48.4700	48.4201	48.4500	-0.062%	474,692	-2.167%
2025-10-16	48.4000	48.4900	48.3975	48.4800	+0.124%	544,548	-2.228%
2025-10-15	48.4100	48.4499	48.3812	48.4200	-0.083%	524,597	-2.107%
2025-10-14	48.3200	48.4600	48.2924	48.4600	+0.145%	428,885	-2.187%
2025-10-13	48.3200	48.4200	48.2900	48.3900	+0.166%	298,009	-2.046%
2025-10-10	48.2800	48.3200	48.2626	48.3100	+0.124%	383,188	-1.884%
2025-10-09	48.2600	48.2699	48.2300	48.2500	-0.062%	450,456	-1.762%
2025-10-08	48.3100	48.3100	48.2701	48.2800	-0.041%	423,149	-1.823%
2025-10-07	48.2600	48.3000	48.2501	48.3000	+0.104%	381,943	-1.863%
2025-10-06	48.2500	48.2799	48.2401	48.2500	-0.021%	579,905	-1.762%
2025-10-03	48.2900	48.3000	48.2600	48.2600	-0.062%	532,877	-1.782%
2025-10-02	48.2600	48.3175	48.2514	48.2900	0.000%	654,465	-1.843%
2025-10-01	48.2700	48.2950	48.2400	48.2900	+0.208%	475,256	-1.843%
2025-09-30	48.2000	48.2300	48.1700	48.1900	+0.042%	572,172	-1.639%
2025-09-29	48.1400	48.2000	48.1400	48.1700	+0.062%	556,523	-1.599%
2025-09-26	48.1100	48.1550	48.1100	48.1400	+0.021%	470,649	-1.537%
2025-09-25	48.1200	48.1300	48.0800	48.1300	-0.104%	615,619	-1.517%
2025-09-24	48.2100	48.2200	48.1700	48.1800	-0.062%	587,334	-1.619%
2025-09-23	48.2200	48.2400	48.2000	48.2100	-0.310%	428,240	-1.680%
2025-09-22	48.4000	48.4001	48.3600	48.3600	-0.062%	380,997	-1.985%
2025-09-19	48.3900	48.4000	48.3613	48.3900	0.000%	428,299	-2.046%
2025-09-18	48.3600	48.4000	48.3500	48.3900	+0.041%	468,101	-2.046%
2025-09-17	48.4400	48.4850	48.3700	48.3700	-0.124%	486,629	-2.005%
2025-09-16	48.4300	48.4500	48.4100	48.4300	0.000%	536,272	-2.127%
2025-09-15	48.4200	48.4300	48.4000	48.4300	+0.103%	403,565	-2.127%
2025-09-12	48.4100	48.4100	48.3300	48.3800	-0.041%	418,509	-2.026%
2025-09-11	48.3900	48.4400	48.3850	48.4000	+0.083%	527,945	-2.066%
2025-09-10	48.3700	48.4000	48.3600	48.3600	0.000%	399,562	-1.985%
2025-09-09	48.3700	48.4000	48.3350	48.3600	0.000%	494,411	-1.985%
2025-09-08	48.3900	48.4065	48.3600	48.3600	-0.021%	411,965	-1.985%
2025-09-05	48.3800	48.4000	48.3450	48.3700	+0.207%	740,387	-2.005%
2025-09-04	48.2300	48.2800	48.2151	48.2700	+0.145%	465,456	-1.802%
2025-09-03	48.1500	48.2100	48.1302	48.2000	+0.125%	535,037	-1.660%
2025-09-02	48.0900	48.1400	48.0900	48.1400	-0.104%	419,766	-1.537%
2025-08-29	48.1600	48.2000	48.1500	48.1900	+0.021%	361,301	-1.639%
2025-08-28	48.1500	48.1900	48.1450	48.1800	+0.021%	428,391	-1.619%
2025-08-27	48.1200	48.1800	48.1200	48.1700	+0.062%	418,843	-1.599%
2025-08-26	48.1100	48.1400	48.1000	48.1400	+0.104%	475,219	-1.537%
2025-08-25	48.0900	48.1000	48.0700	48.0900	-0.083%	406,140	-1.435%
2025-08-22	47.9900	48.1372	47.9800	48.1300	+0.292%	491,147	-1.517%
2025-08-21	48.0000	48.0176	47.9500	47.9900	-0.125%	439,320	-1.229%
2025-08-20	48.0200	48.0800	48.0107	48.0500	+0.042%	389,252	-1.353%
2025-08-19	48.0100	48.0300	47.9900	48.0300	-0.353%	438,934	-1.312%
2025-08-18	48.2300	48.2300	48.1800	48.2000	+0.042%	312,614	-1.660%
2025-08-15	48.2100	48.2300	48.1800	48.1800	-0.083%	481,025	-1.619%
2025-08-14	48.2100	48.2281	48.1910	48.2200	-0.104%	408,885	-1.701%
2025-08-13	48.2400	48.2800	48.2400	48.2700	+0.208%	343,687	-1.802%
2025-08-12	48.1200	48.1900	48.1200	48.1700	+0.062%	364,794	-1.599%
2025-08-11	48.1200	48.1600	48.1191	48.1400	+0.042%	310,391	-1.537%
2025-08-08	48.1500	48.1500	48.1100	48.1200	-0.104%	385,892	-1.496%
2025-08-07	48.1500	48.1999	48.1500	48.1700	-0.021%	640,817	-1.599%
2025-08-06	48.1500	48.2050	48.0600	48.1800	+0.042%	468,225	-1.619%
2025-08-05	48.1400	48.1850	48.1400	48.1600	-0.021%	462,892	-1.578%
2025-08-04	48.1700	48.1800	48.1310	48.1700	+0.031%	348,429	-1.599%
2025-08-01	48.0600	48.1600	48.0409	48.1550	+0.501%	388,374	-1.568%
2025-07-31	47.9500	47.9600	47.9018	47.9150	-0.031%	518,654	-1.075%
2025-07-30	47.9300	48.0847	47.9118	47.9300	-0.073%	422,206	-1.106%
2025-07-29	47.9000	47.9700	47.9000	47.9650	+0.136%	385,906	-1.178%
2025-07-28	47.9200	47.9200	47.8947	47.9000	-0.021%	294,286	-1.044%
2025-07-25	47.8600	47.9200	47.8600	47.9100	+0.104%	339,455	-1.064%
2025-07-24	47.8400	47.8987	47.8400	47.8600	-0.084%	539,715	-0.961%
2025-07-23	47.9300	47.9600	47.9000	47.9000	-0.146%	362,268	-1.044%
2025-07-22	47.9400	47.9700	47.9257	47.9700	-0.229%	285,475	-1.188%
2025-07-21	48.0900	48.1000	48.0615	48.0800	+0.146%	295,318	-1.414%
2025-07-18	48.0000	48.0300	47.9900	48.0100	+0.083%	353,240	-1.271%
2025-07-17	47.9600	47.9790	47.9400	47.9700	+0.042%	460,922	-1.188%
2025-07-16	47.8900	47.9700	47.8900	47.9500	+0.167%	438,526	-1.147%
2025-07-15	47.9500	47.9500	47.8500	47.8700	-0.125%	392,335	-0.982%
2025-07-14	47.9400	47.9400	47.9000	47.9300	+0.021%	269,799	-1.106%
2025-07-11	47.9000	47.9200	47.8818	47.9200	-0.063%	482,772	-1.085%
2025-07-10	47.9700	47.9700	47.9292	47.9500	-0.063%	411,094	-1.147%
2025-07-09	47.9300	47.9800	47.9000	47.9800	+0.188%	329,686	-1.209%
2025-07-08	47.8800	47.9000	47.8700	47.8900	-0.063%	647,230	-1.023%
2025-07-07	47.9900	47.9900	47.9000	47.9200	-0.042%	458,533	-1.085%
2025-07-03	48.0000	48.0000	47.9200	47.9400	-0.125%	342,422	-1.126%
2025-07-02	47.9600	48.0057	47.9550	48.0000	+0.063%	499,596	-1.250%
2025-07-01	48.0000	48.0151	47.9514	47.9700	-0.083%	457,945	-1.188%
2025-06-30	47.9900	48.0200	47.9700	48.0100	+0.083%	892,543	-1.271%
2025-06-27	47.9200	47.9799	47.9150	47.9700	0.000%	412,252	-1.188%
2025-06-26	47.9200	47.9800	47.9135	47.9700	+0.167%	628,389	-1.188%
2025-06-25	47.8800	47.9100	47.8500	47.8900	+0.021%	417,228	-1.023%
2025-06-24	47.8100	47.9150	47.8100	47.8800	-0.167%	309,436	-1.003%
2025-06-23	47.9100	47.9999	47.9099	47.9600	+0.125%	339,246	-1.168%
2025-06-20	47.8100	47.9000	47.8100	47.9000	+0.084%	267,676	-1.044%
2025-06-18	47.8400	47.8950	47.8200	47.8600	+0.084%	440,310	-0.961%
2025-06-17	47.8200	47.8300	47.7750	47.8200	+0.052%	506,549	-0.878%
2025-06-16	47.8000	47.8374	47.7700	47.7950	+0.010%	322,339	-0.826%
2025-06-13	47.8000	47.8000	47.7346	47.7900	-0.084%	449,492	-0.816%
2025-06-12	47.8300	47.8500	47.7700	47.8300	+0.084%	288,445	-0.899%
2025-06-11	47.7600	47.7900	47.7400	47.7900	+0.189%	289,291	-0.816%
2025-06-10	47.7200	47.7391	47.6400	47.7000	+0.063%	378,992	-0.629%
2025-06-09	47.6300	47.7000	47.6300	47.6700	+0.084%	271,305	-0.566%
2025-06-06	47.6300	47.6600	47.6050	47.6300	-0.147%	553,787	-0.483%
2025-06-05	47.7700	47.7950	47.7000	47.7000	-0.251%	518,758	-0.629%
2025-06-04	47.7500	47.8300	47.7450	47.8200	+0.210%	1,113,234	-0.878%
2025-06-03	47.7300	47.7500	47.6900	47.7200	0.000%	556,579	-0.671%
2025-06-02	47.6900	47.7200	47.6701	47.7200	-0.084%	280,005	-0.671%
2025-05-30	47.6600	47.8100	47.6600	47.7600	+0.168%	507,451	-0.754%
2025-05-29	47.6500	47.6800	47.6200	47.6800	+0.210%	557,078	-0.587%
2025-05-28	47.5900	47.6099	47.5600	47.5800	-0.094%	411,852	-0.378%
2025-05-27	47.6000	47.6400	47.5500	47.6250	+0.221%	800,841	-0.472%
2025-05-23	47.5500	47.5500	47.5000	47.5200	+0.063%	382,408	-0.253%
2025-05-22	47.4700	47.5100	47.4210	47.4900	+0.127%	499,171	-0.190%
2025-05-21	47.4600	47.4983	47.4100	47.4300	-0.231%	340,241	-0.063%
2025-05-20	47.5000	47.5600	47.4900	47.5400	-0.294%	806,913	-0.294%
2025-05-19	47.5600	47.6800	47.5500	47.6800	+0.063%	530,825	-0.587%
2025-05-16	47.6800	47.6900	47.6291	47.6500	+0.021%	407,820	-0.525%
2025-05-15	47.5600	47.6400	47.5400	47.6400	+0.358%	396,185	-0.504%
2025-05-14	47.5400	47.5700	47.4700	47.4700	-0.168%	373,847	-0.147%
2025-05-13	47.5700	47.5700	47.5200	47.5500	+0.042%	317,182	-0.315%
2025-05-12	47.5000	47.5500	47.4701	47.5300	-0.126%	328,235	-0.274%
2025-05-09	47.6200	47.6387	47.5800	47.5900	+0.021%	228,522	-0.399%
2025-05-08	47.6700	47.6700	47.5501	47.5800	-0.147%	308,142	-0.378%
2025-05-07	47.6600	47.7456	47.6000	47.6500	+0.042%	383,018	-0.525%
2025-05-06	47.5800	47.6400	47.5610	47.6300	+0.105%	297,708	-0.483%
2025-05-05	47.5600	47.5900	47.5300	47.5800	0.000%	328,444	-0.378%
2025-05-02	47.5900	47.6299	47.5300	47.5800	-0.168%	342,775	-0.378%
2025-05-01	47.7700	47.7900	47.6200	47.6600	-0.126%	377,838	-0.546%
2025-04-30	47.7000	47.7491	47.6800	47.7200	+0.021%	399,225	-0.671%
2025-04-29	47.6300	47.7195	47.6300	47.7100	+0.105%	367,084	-0.650%
2025-04-28	47.5700	47.6800	47.5644	47.6600	+0.147%	343,547	-0.546%
2025-04-25	47.5200	47.6000	47.5000	47.5900	+0.168%	307,983	-0.399%
2025-04-24	47.4400	47.5200	47.4300	47.5100	+0.359%	367,722	-0.232%
2025-04-23	47.4800	47.4800	47.3300	47.3400	-0.042%	332,610	+0.127%
2025-04-22	47.3700	47.4000	47.3250	47.3600	-0.190%	342,306	+0.084%
2025-04-21	47.5100	47.5556	47.4400	47.4500	-0.168%	487,683	-0.105%
2025-04-17	47.5100	47.5400	47.5000	47.5300	+0.063%	474,731	-0.274%
2025-04-16	47.4400	47.5000	47.3901	47.5000	+0.232%	344,570	-0.211%
2025-04-15	47.3200	47.4199	47.3200	47.3900	+0.148%	366,846	+0.021%
2025-04-14	47.2300	47.3300	47.2101	47.3200	+0.488%	337,777	+0.169%
2025-04-11	47.0500	47.1300	46.8550	47.0900	-0.212%	713,315	+0.658%
2025-04-10	47.3300	47.4000	47.1100	47.1900	-0.506%	733,786	+0.445%
2025-04-09	47.0200	47.4700	46.9568	47.4300	+0.466%	659,494	-0.063%
2025-04-08	47.3600	47.4250	47.1909	47.2100	-0.021%	655,396	+0.402%
2025-04-07	47.5100	47.5100	47.1800	47.2200	-0.694%	820,438	+0.381%
2025-04-04	47.7300	47.8384	47.5300	47.5500	-0.377%	670,414	-0.315%
2025-04-03	47.7200	47.8099	47.6800	47.7300	+0.336%	428,320	-0.691%
2025-04-02	47.6100	47.6300	47.5400	47.5700	0.000%	408,416	-0.357%
2025-04-01	47.5400	47.6191	47.5400	47.5700	+0.105%	380,768	-0.357%
2025-03-31	47.5300	47.5600	47.4901	47.5200	-0.021%	403,506	-0.253%
2025-03-28	47.4600	47.5300	47.4401	47.5300	+0.274%	465,688	-0.274%
2025-03-27	47.3800	47.4500	47.3800	47.4000	+0.042%	343,759	0.000%
2025-03-26	47.3900	47.4900	47.3700	47.3800	-0.084%	304,419	+0.042%
2025-03-25	47.3900	47.4400	47.3500	47.4200	-0.084%	360,418	-0.042%
2025-03-24	47.5200	47.5200	47.4600	47.4600	-0.231%	346,170	-0.126%
2025-03-21	47.5500	47.5779	47.5300	47.5700	+0.063%	394,912	-0.357%
2025-03-20	47.5900	47.5900	47.5100	47.5400	+0.042%	459,005	-0.294%
2025-03-19	47.3900	47.5300	47.3700	47.5200	+0.253%	374,744	-0.253%
2025-03-18	47.3700	47.4400	47.3501	47.4000	+0.063%	331,585	0.000%
2025-03-17	47.3700	47.4200	47.3600	47.3700	0.000%	356,681	+0.063%
2025-03-14	47.3700	47.3850	47.3500	47.3700	-0.063%	371,419	+0.063%
2025-03-13	47.3100	47.4000	47.2809	47.4000	+0.106%	523,677	0.000%
2025-03-12	47.3200	47.3800	47.3200	47.3500	-0.105%	347,653	+0.106%
2025-03-11	47.4600	47.4850	47.3800	47.4000	-0.105%	816,208	0.000%
2025-03-10	47.4600	47.5000	47.4432	47.4500	+0.169%	426,164	-0.105%
2025-03-07	47.4800	47.4800	47.3500	47.3700	-0.042%	332,014	+0.063%
2025-03-06	47.4200	47.4300	47.3600	47.3900	-0.105%	322,372	+0.021%
2025-03-05	47.5100	47.7128	47.4200	47.4400	-0.084%	536,629	-0.084%
2025-03-04	47.5300	47.5800	47.4800	47.4800	-0.063%	611,422	-0.168%
2025-03-03	47.4300	47.5200	47.4200	47.5100	+0.084%	518,823	-0.232%
2025-02-28	47.4100	47.4800	47.4050	47.4700	+0.211%	751,179	-0.147%
2025-02-27	47.3500	47.3900	47.3301	47.3700	-0.042%	358,889	+0.063%
2025-02-26	47.3400	47.4100	47.3296	47.3900	+0.042%	366,750	+0.021%
2025-02-25	47.3400	47.3700	47.3200	47.3700	+0.212%	565,721	+0.063%
2025-02-24	47.1500	47.2900	47.1500	47.2700	+0.106%	518,434	+0.275%
2025-02-21	47.1500	47.2300	47.1200	47.2200	+0.233%	605,088	+0.381%
2025-02-20	47.0800	47.1400	47.0800	47.1100	-0.021%	710,751	+0.616%
2025-02-19	47.0500	47.1200	47.0500	47.1200	-0.169%	461,320	+0.594%
2025-02-18	47.1300	47.3379	47.1300	47.2000	-0.148%	365,188	+0.424%
2025-02-14	47.2400	47.2900	47.2400	47.2700	+0.148%	376,369	+0.275%

.dark-mode .rR1MMk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rR1MMk{ color: #333333; background-color: white; border: 2px solid #333333; }DFSDDimensional Short-Duration Fixed Income ETFstock NYSE ETF

DFSD
Dimensional Short-Duration Fixed Income ETF
stock NYSE ETF