Dark

DUSB
Dimensional Ultrashort Fixed Income ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:56:17 PM EDT

50.53USD-0.030%(-0.01)9,088,794

49.03Bid 50.60Ask 1.57Spread

Pre-market

Sep 30, 2026 9:29:30 AM EDT

50.51USD-0.059%(-0.03)0

After-hours

Oct 2, 2026 4:53:30 PM EDT

50.44USD-0.168%(-0.09)201

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	50.5600	50.5600	50.5300	50.5300	-0.020%	9,088,794	0.000%
2026-10-01	50.5000	50.5500	50.4850	50.5400	+0.099%	436,176	-0.020%
2026-09-30	50.5200	50.5200	50.4800	50.4900	+0.020%	283,600	+0.079%
2026-09-29	50.4700	50.4950	50.4550	50.4800	+0.059%	435,775	+0.099%
2026-09-28	50.4900	50.4900	50.4437	50.4500	-0.059%	303,089	+0.159%
2026-09-25	50.4800	50.4900	50.4700	50.4800	+0.020%	363,736	+0.099%
2026-09-24	50.5000	50.5000	50.4700	50.4700	-0.002%	347,720	+0.119%
2026-09-23	50.5300	50.5300	50.4700	50.4710	-0.097%	309,958	+0.117%
2026-09-22	50.5199	50.5300	50.5112	50.5200	-0.335%	203,540	+0.020%
2026-09-21	50.6900	50.7199	50.6900	50.6900	0.000%	288,248	-0.316%
2026-09-18	50.7000	50.7100	50.6900	50.6900	-0.059%	293,314	-0.316%
2026-09-17	50.7200	50.7200	50.6940	50.7200	+0.099%	264,174	-0.375%
2026-09-16	50.6900	50.7600	50.6700	50.6700	-0.020%	222,644	-0.276%
2026-09-15	50.6900	50.7100	50.6800	50.6800	-0.020%	303,670	-0.296%
2026-09-14	50.6900	50.7000	50.6724	50.6900	+0.039%	288,397	-0.316%
2026-09-11	50.7000	50.7200	50.6700	50.6700	-0.079%	318,406	-0.276%
2026-09-10	50.7300	50.7400	50.7100	50.7100	-0.079%	348,923	-0.355%
2026-09-09	50.7500	50.7850	50.7500	50.7500	-0.020%	258,139	-0.433%
2026-09-08	50.7600	50.7700	50.7500	50.7600	0.000%	355,124	-0.453%
2026-09-04	50.7400	50.7700	50.7400	50.7600	+0.020%	179,135	-0.453%
2026-09-03	50.7300	50.7700	50.7300	50.7500	+0.039%	253,226	-0.433%
2026-09-02	50.7200	50.7500	50.7200	50.7300	+0.020%	370,081	-0.394%
2026-09-01	50.7400	50.7500	50.7200	50.7200	-0.059%	250,085	-0.375%
2026-08-31	50.7800	50.7800	50.7400	50.7500	-0.020%	338,619	-0.433%
2026-08-28	50.7800	50.8000	50.7400	50.7600	0.000%	262,029	-0.453%
2026-08-27	50.7800	50.7800	50.7500	50.7600	0.000%	196,696	-0.453%
2026-08-26	50.7600	50.7700	50.7500	50.7600	+0.020%	213,623	-0.453%
2026-08-25	50.7300	50.7600	50.7300	50.7500	+0.049%	201,767	-0.433%
2026-08-24	50.7300	50.7400	50.7200	50.7250	-0.010%	174,669	-0.384%
2026-08-21	50.7300	50.7475	50.7300	50.7300	-0.030%	143,242	-0.394%
2026-08-20	50.7400	50.7500	50.7301	50.7450	-0.010%	249,365	-0.424%
2026-08-19	50.7500	50.7500	50.7201	50.7500	+0.020%	285,258	-0.433%
2026-08-18	50.7200	50.7450	50.7161	50.7400	-0.295%	252,428	-0.414%
2026-08-17	50.8800	50.8900	50.8800	50.8900	0.000%	362,473	-0.707%
2026-08-14	50.8600	50.8900	50.8600	50.8900	+0.079%	539,755	-0.707%
2026-08-13	50.8700	50.8700	50.8350	50.8500	+0.039%	318,337	-0.629%
2026-08-12	50.8400	50.8600	50.8300	50.8300	0.000%	177,885	-0.590%
2026-08-11	50.8300	50.8400	50.8209	50.8300	+0.020%	171,563	-0.590%
2026-08-10	50.8000	50.8200	50.8000	50.8200	-0.020%	174,857	-0.571%
2026-08-07	50.8100	50.8300	50.8001	50.8300	+0.098%	294,339	-0.590%
2026-08-06	50.8200	50.8200	50.7600	50.7800	-0.069%	273,405	-0.492%
2026-08-05	50.7900	50.8200	50.7900	50.8150	+0.030%	159,665	-0.561%
2026-08-04	50.7900	50.8100	50.7900	50.8000	+0.079%	236,335	-0.531%
2026-08-03	50.7500	50.7900	50.7500	50.7600	+0.039%	313,451	-0.453%
2026-07-31	50.7400	50.7500	50.7201	50.7400	0.000%	320,495	-0.414%
2026-07-30	50.7500	50.7597	50.7400	50.7400	+0.039%	208,373	-0.414%
2026-07-29	50.7100	50.7400	50.6900	50.7200	+0.020%	207,148	-0.375%
2026-07-28	50.7000	50.7200	50.6950	50.7100	+0.059%	279,371	-0.355%
2026-07-27	50.6800	50.6999	50.6700	50.6800	+0.010%	250,143	-0.296%
2026-07-24	50.6600	50.6850	50.6600	50.6750	-0.030%	289,215	-0.286%
2026-07-23	50.6500	50.6900	50.6430	50.6900	+0.039%	458,392	-0.316%
2026-07-22	50.6800	50.6899	50.6600	50.6700	-0.020%	197,133	-0.276%
2026-07-21	50.6900	50.6900	50.6708	50.6800	-0.334%	172,631	-0.296%
2026-07-20	50.8600	50.8700	50.8450	50.8500	-0.020%	175,203	-0.629%
2026-07-17	50.8500	50.8750	50.8500	50.8600	+0.010%	168,200	-0.649%
2026-07-16	50.8600	50.8700	50.8401	50.8550	-0.029%	267,833	-0.639%
2026-07-15	50.8400	50.8800	50.8400	50.8700	+0.079%	180,045	-0.668%
2026-07-14	50.8400	50.8500	50.8250	50.8300	+0.039%	214,139	-0.590%
2026-07-13	50.8200	50.8300	50.8000	50.8100	-0.020%	186,608	-0.551%
2026-07-10	50.8300	50.8474	50.8100	50.8200	-0.020%	275,407	-0.571%
2026-07-09	50.8300	50.8300	50.8150	50.8300	+0.039%	200,566	-0.590%
2026-07-08	50.8000	50.8200	50.7900	50.8100	-0.020%	296,721	-0.551%
2026-07-07	50.8000	50.8376	50.8000	50.8200	+0.020%	223,938	-0.571%
2026-07-06	50.7900	50.8300	50.7900	50.8100	+0.059%	762,522	-0.551%
2026-07-02	50.7900	50.8100	50.7800	50.7800	0.000%	453,590	-0.492%
2026-07-01	50.7600	50.7900	50.7600	50.7800	0.000%	278,680	-0.492%
2026-06-30	50.7700	50.7999	50.7700	50.7800	+0.020%	418,657	-0.492%
2026-06-29	50.7900	50.8100	50.7600	50.7700	0.000%	354,566	-0.473%
2026-06-26	50.7500	50.7800	50.7500	50.7700	+0.030%	685,711	-0.473%
2026-06-25	50.7500	50.7600	50.7200	50.7550	+0.089%	372,962	-0.443%
2026-06-24	50.7100	50.7300	50.7100	50.7100	+0.039%	222,071	-0.355%
2026-06-23	50.7200	50.7200	50.6900	50.6900	-0.354%	310,511	-0.316%
2026-06-22	50.8600	50.8800	50.8500	50.8700	+0.039%	218,110	-0.668%
2026-06-18	50.8600	50.8800	50.8500	50.8500	0.000%	205,586	-0.629%
2026-06-17	50.8900	50.9000	50.8401	50.8500	-0.098%	267,467	-0.629%
2026-06-16	50.8900	50.9100	50.8900	50.9000	0.000%	219,946	-0.727%
2026-06-15	50.8900	50.9000	50.8801	50.9000	+0.039%	516,528	-0.727%
2026-06-12	50.8800	50.8800	50.8600	50.8800	+0.020%	205,038	-0.688%
2026-06-11	50.8200	50.8700	50.8200	50.8700	+0.118%	164,619	-0.668%
2026-06-10	50.8200	50.8499	50.8100	50.8100	0.000%	236,697	-0.551%
2026-06-09	50.8100	50.8400	50.8100	50.8100	+0.014%	237,208	-0.551%
2026-06-08	50.8300	50.8300	50.8000	50.8030	-0.014%	189,335	-0.537%
2026-06-05	50.8000	50.8300	50.7800	50.8100	-0.020%	442,260	-0.551%
2026-06-04	50.8300	50.8400	50.8200	50.8200	0.000%	348,685	-0.571%
2026-06-03	50.8000	50.8300	50.8000	50.8200	+0.020%	396,012	-0.571%
2026-06-02	50.8100	50.8300	50.8000	50.8100	-0.039%	336,634	-0.551%
2026-06-01	50.8000	50.8300	50.7900	50.8300	+0.059%	147,516	-0.590%
2026-05-29	50.8000	50.8200	50.7900	50.8000	+0.030%	252,345	-0.531%
2026-05-28	50.7700	50.8000	50.7700	50.7850	+0.010%	310,598	-0.502%
2026-05-27	50.7600	50.7800	50.7600	50.7800	+0.020%	223,876	-0.492%
2026-05-26	50.7600	50.7799	50.7400	50.7700	-0.020%	417,591	-0.473%
2026-05-22	50.7600	50.7800	50.7400	50.7800	+0.059%	376,374	-0.492%
2026-05-21	50.7200	50.7543	50.7200	50.7500	0.000%	235,696	-0.433%
2026-05-20	50.7100	50.7500	50.7100	50.7500	+0.049%	188,793	-0.433%
2026-05-19	50.7300	50.7300	50.7000	50.7250	-0.285%	181,930	-0.384%
2026-05-18	50.8400	50.8700	50.8400	50.8700	+0.059%	3,149,501	-0.668%
2026-05-15	50.8500	50.8500	50.8200	50.8400	-0.020%	409,394	-0.610%
2026-05-14	50.8400	50.8600	50.8400	50.8500	+0.020%	237,316	-0.629%
2026-05-13	50.8300	50.8500	50.8300	50.8400	+0.039%	432,268	-0.610%
2026-05-12	50.8300	50.8400	50.8200	50.8200	-0.020%	154,231	-0.571%
2026-05-11	50.8200	50.8500	50.8200	50.8300	+0.020%	152,433	-0.590%
2026-05-08	50.8100	50.8400	50.8100	50.8200	+0.020%	161,813	-0.571%
2026-05-07	50.8000	50.8200	50.7943	50.8100	+0.020%	172,329	-0.551%
2026-05-06	50.8000	50.8100	50.8000	50.8000	+0.010%	194,853	-0.531%
2026-05-05	50.7900	50.8000	50.7800	50.7950	+0.010%	173,674	-0.522%
2026-05-04	50.7700	50.8000	50.7700	50.7900	+0.020%	178,067	-0.512%
2026-05-01	50.7900	50.7900	50.7600	50.7800	+0.039%	195,482	-0.492%
2026-04-30	50.7200	50.7600	50.7200	50.7600	+0.030%	147,237	-0.453%
2026-04-29	50.7400	50.7500	50.7400	50.7450	-0.010%	88,544	-0.424%
2026-04-28	50.7600	50.7600	50.7300	50.7500	+0.039%	134,704	-0.433%
2026-04-27	50.7300	50.7400	50.7300	50.7300	+0.020%	110,061	-0.394%
2026-04-24	50.7100	50.7300	50.7100	50.7200	+0.039%	196,423	-0.375%
2026-04-23	50.7000	50.7100	50.6901	50.7000	+0.010%	273,162	-0.335%
2026-04-22	50.6800	50.7000	50.6800	50.6950	+0.030%	134,317	-0.325%
2026-04-21	50.6800	50.6900	50.6700	50.6800	-0.285%	257,838	-0.296%
2026-04-20	50.8100	50.8300	50.8100	50.8250	+0.010%	195,313	-0.580%
2026-04-17	50.8300	50.8300	50.8100	50.8200	+0.059%	237,580	-0.571%
2026-04-16	50.8100	50.8100	50.7900	50.7900	0.000%	276,215	-0.512%
2026-04-15	50.7900	50.8000	50.7900	50.7900	-0.010%	189,354	-0.512%
2026-04-14	50.7900	50.8000	50.7800	50.7950	+0.030%	337,956	-0.522%
2026-04-13	50.7800	50.7900	50.7800	50.7800	-0.010%	233,534	-0.492%
2026-04-10	50.7900	50.7950	50.7700	50.7850	+0.020%	435,945	-0.502%
2026-04-09	50.7600	50.7900	50.7500	50.7750	+0.030%	625,915	-0.483%
2026-04-08	50.7700	50.7700	50.7600	50.7600	+0.020%	222,964	-0.453%
2026-04-07	50.7400	50.7500	50.7300	50.7500	+0.020%	283,459	-0.433%
2026-04-06	50.7300	50.7400	50.7200	50.7400	+0.020%	328,251	-0.414%
2026-04-02	50.7000	50.7300	50.7000	50.7300	+0.059%	202,444	-0.394%
2026-04-01	50.6800	50.7100	50.6800	50.7000	-0.020%	427,703	-0.335%
2026-03-31	50.6900	50.7100	50.6700	50.7100	+0.079%	476,741	-0.355%
2026-03-30	50.6700	50.7200	50.6700	50.6700	0.000%	414,704	-0.276%
2026-03-27	50.6700	50.6799	50.6600	50.6700	0.000%	363,788	-0.276%
2026-03-26	50.6900	50.6900	50.6600	50.6700	+0.020%	209,545	-0.276%
2026-03-25	50.6800	50.6900	50.6600	50.6600	-0.020%	350,618	-0.257%
2026-03-24	50.6700	50.6899	50.6700	50.6700	-0.334%	214,260	-0.276%
2026-03-23	50.8400	50.8400	50.8200	50.8400	+0.049%	240,310	-0.610%
2026-03-20	50.8100	50.8300	50.8100	50.8150	-0.010%	188,495	-0.561%
2026-03-19	50.7900	50.8200	50.7900	50.8200	+0.020%	209,153	-0.571%
2026-03-18	50.7900	50.8200	50.7900	50.8100	0.000%	434,988	-0.551%
2026-03-17	50.8200	50.8200	50.7900	50.8100	+0.020%	210,099	-0.551%
2026-03-16	50.7800	50.8000	50.7700	50.8000	+0.059%	338,289	-0.531%
2026-03-13	50.7900	50.7900	50.7700	50.7700	0.000%	253,709	-0.473%
2026-03-12	50.7700	50.7999	50.7700	50.7700	-0.020%	214,250	-0.473%
2026-03-11	50.8000	50.8000	50.7800	50.7800	-0.010%	250,529	-0.492%
2026-03-10	50.7800	50.7900	50.7800	50.7850	+0.030%	218,102	-0.502%
2026-03-09	50.7600	50.7800	50.7600	50.7700	+0.020%	179,439	-0.473%
2026-03-06	50.7700	50.7800	50.7600	50.7600	-0.039%	217,250	-0.453%
2026-03-05	50.7700	50.7800	50.7600	50.7800	+0.020%	207,358	-0.492%
2026-03-04	50.7500	50.7800	50.7400	50.7700	+0.059%	233,433	-0.473%
2026-03-03	50.7400	50.7450	50.7300	50.7400	-0.010%	243,001	-0.414%
2026-03-02	50.7300	50.7500	50.7300	50.7450	+0.030%	189,514	-0.424%
2026-02-27	50.7400	50.7599	50.7300	50.7300	-0.039%	465,788	-0.394%
2026-02-26	50.7500	50.7600	50.7500	50.7500	+0.020%	137,519	-0.433%
2026-02-25	50.7500	50.7600	50.7200	50.7400	+0.020%	247,631	-0.414%
2026-02-24	50.7500	50.7600	50.7100	50.7300	-0.039%	133,274	-0.394%
2026-02-23	50.7300	50.7500	50.7300	50.7500	+0.030%	230,419	-0.433%
2026-02-20	50.7400	50.7400	50.7300	50.7350	+0.030%	208,618	-0.404%
2026-02-19	50.7100	50.7210	50.7100	50.7200	+0.039%	161,501	-0.375%
2026-02-18	50.7000	50.7300	50.7000	50.7000	-0.295%	270,355	-0.335%
2026-02-17	50.8400	50.8600	50.8400	50.8500	+0.039%	180,960	-0.629%
2026-02-13	50.8300	50.8400	50.8200	50.8300	0.000%	154,672	-0.590%
2026-02-12	50.8300	50.8400	50.8200	50.8300	0.000%	271,695	-0.590%
2026-02-11	50.8200	50.8300	50.8200	50.8300	+0.039%	199,010	-0.590%
2026-02-10	50.8000	50.8369	50.8000	50.8100	+0.010%	278,300	-0.551%
2026-02-09	50.8000	50.8200	50.7900	50.8050	-0.010%	257,979	-0.541%
2026-02-06	50.7900	50.8200	50.7900	50.8100	+0.030%	405,140	-0.551%
2026-02-05	50.7800	50.8000	50.7800	50.7950	-0.010%	303,973	-0.522%
2026-02-04	50.7700	50.8000	50.7600	50.8000	+0.020%	279,401	-0.531%
2026-02-03	50.7700	50.7900	50.7700	50.7900	0.000%	252,846	-0.512%
2026-02-02	50.7700	50.8000	50.7700	50.7900	+0.059%	414,900	-0.512%
2026-01-30	50.7600	50.7700	50.7500	50.7600	0.000%	315,410	-0.453%
2026-01-29	50.7600	50.7600	50.7500	50.7600	+0.020%	216,306	-0.453%
2026-01-28	50.7300	50.7500	50.7274	50.7500	0.000%	110,322	-0.433%
2026-01-27	50.7500	50.7500	50.7300	50.7500	+0.059%	210,660	-0.433%
2026-01-26	50.7200	50.7300	50.7100	50.7200	-0.020%	180,513	-0.375%
2026-01-23	50.7400	50.7400	50.7100	50.7300	+0.039%	271,228	-0.394%
2026-01-22	50.7000	50.7200	50.6975	50.7100	+0.030%	246,466	-0.355%
2026-01-21	50.7000	50.7100	50.6801	50.6950	-0.138%	290,062	-0.325%
2026-01-20	50.7500	50.7700	50.7500	50.7650	-0.010%	332,203	-0.463%
2026-01-16	50.7600	50.7700	50.7500	50.7700	+0.099%	360,563	-0.473%
2026-01-15	50.7300	50.7500	50.7200	50.7200	+0.020%	278,222	-0.375%
2026-01-14	50.7100	50.7400	50.7100	50.7100	-0.039%	201,450	-0.355%
2026-01-13	50.7000	50.7400	50.7000	50.7300	+0.010%	218,262	-0.394%
2026-01-12	50.7100	50.7500	50.7100	50.7250	+0.049%	257,142	-0.384%
2026-01-09	50.6800	50.7200	50.6800	50.7000	-0.020%	265,621	-0.335%
2026-01-08	50.7000	50.7200	50.7000	50.7100	-0.020%	197,509	-0.355%
2026-01-07	50.7000	50.7200	50.6901	50.7200	+0.039%	256,185	-0.375%
2026-01-06	50.7000	50.7200	50.6900	50.7000	+0.020%	416,466	-0.335%
2026-01-05	50.6800	50.6944	50.6700	50.6900	+0.020%	171,906	-0.316%
2026-01-02	50.6700	50.6800	50.6636	50.6800	+0.059%	120,873	-0.296%
2025-12-31	50.6600	50.6699	50.6500	50.6500	0.000%	203,031	-0.237%
2025-12-30	50.6500	50.6575	50.6400	50.6500	+0.040%	205,903	-0.237%
2025-12-29	50.6300	50.6424	50.6300	50.6300	-0.020%	226,594	-0.198%
2025-12-26	50.6300	50.6497	50.6200	50.6400	+0.040%	153,811	-0.217%
2025-12-24	50.6300	50.6399	50.6200	50.6200	0.000%	363,875	-0.178%
2025-12-23	50.6300	50.6300	50.6101	50.6200	0.000%	566,532	-0.178%
2025-12-22	50.6100	50.6300	50.6000	50.6200	+0.040%	678,483	-0.178%
2025-12-19	50.6000	50.6000	50.5900	50.6000	+0.020%	366,710	-0.138%
2025-12-18	50.6000	50.6000	50.5701	50.5900	0.000%	345,296	-0.119%
2025-12-17	50.5700	50.5900	50.5600	50.5900	+0.059%	362,797	-0.119%
2025-12-16	50.5800	50.5900	50.5500	50.5600	-0.590%	262,523	-0.059%
2025-12-15	50.8800	50.8800	50.8600	50.8600	0.000%	372,299	-0.649%
2025-12-12	50.8700	50.8700	50.8500	50.8600	0.000%	219,092	-0.649%
2025-12-11	50.8600	50.8600	50.8300	50.8600	+0.059%	269,587	-0.649%
2025-12-10	50.8300	50.8500	50.8300	50.8300	+0.020%	193,052	-0.590%
2025-12-09	50.8200	50.8400	50.8200	50.8200	-0.010%	194,982	-0.571%
2025-12-08	50.8400	50.8400	50.8200	50.8250	+0.010%	224,882	-0.580%
2025-12-05	50.8100	50.8300	50.8050	50.8200	+0.039%	198,984	-0.571%
2025-12-04	50.8050	50.8100	50.8000	50.8000	-0.020%	313,611	-0.531%
2025-12-03	50.7900	50.8100	50.7900	50.8100	+0.039%	190,835	-0.551%
2025-12-02	50.7900	50.8000	50.7700	50.7900	+0.030%	182,073	-0.512%
2025-12-01	50.7600	50.7800	50.7600	50.7750	+0.049%	305,152	-0.483%
2025-11-28	50.7750	50.7799	50.7400	50.7500	-0.020%	104,972	-0.433%
2025-11-26	50.7700	50.7700	50.7500	50.7600	+0.020%	347,537	-0.453%
2025-11-25	50.7500	50.7700	50.7400	50.7500	+0.039%	406,518	-0.433%
2025-11-24	50.7100	50.7400	50.7100	50.7300	0.000%	215,786	-0.394%
2025-11-21	50.7300	50.7400	50.7222	50.7300	+0.030%	245,490	-0.394%
2025-11-20	50.7300	50.7382	50.7000	50.7150	+0.010%	254,256	-0.365%
2025-11-19	50.7300	50.7300	50.7100	50.7100	-0.010%	282,380	-0.355%
2025-11-18	50.7100	50.7200	50.7032	50.7150	-0.265%	209,328	-0.365%
2025-11-17	50.9000	50.9000	50.8400	50.8500	-0.039%	250,605	-0.629%
2025-11-14	50.8600	50.8700	50.8400	50.8700	+0.059%	362,598	-0.668%
2025-11-13	50.8500	50.8500	50.8400	50.8400	-0.010%	251,477	-0.610%
2025-11-12	50.8500	50.8500	50.8200	50.8450	+0.010%	247,881	-0.620%
2025-11-11	50.8400	50.8400	50.8211	50.8400	+0.039%	163,132	-0.610%
2025-11-10	50.8400	50.8400	50.8100	50.8200	0.000%	173,248	-0.571%
2025-11-07	50.8300	50.8300	50.8100	50.8200	+0.039%	292,132	-0.571%
2025-11-06	50.8200	50.8200	50.8000	50.8000	-0.020%	210,432	-0.531%
2025-11-05	50.7900	50.8100	50.7900	50.8100	+0.020%	255,030	-0.551%
2025-11-04	50.7700	50.8000	50.7700	50.8000	+0.039%	370,139	-0.531%
2025-11-03	50.7600	50.7900	50.7600	50.7800	-0.020%	254,074	-0.492%
2025-10-31	50.7600	50.7900	50.7600	50.7900	+0.079%	468,677	-0.512%
2025-10-30	50.7300	50.7600	50.7300	50.7500	0.000%	241,631	-0.433%
2025-10-29	50.7500	50.7500	50.7300	50.7500	+0.020%	134,880	-0.433%
2025-10-28	50.7300	50.7400	50.7300	50.7400	+0.020%	315,888	-0.414%
2025-10-27	50.7200	50.7400	50.7200	50.7300	0.000%	148,878	-0.394%
2025-10-24	50.7500	50.7500	50.7200	50.7300	0.000%	146,990	-0.394%
2025-10-23	50.7400	50.7400	50.7100	50.7300	+0.020%	563,204	-0.394%
2025-10-22	50.7300	50.7300	50.7100	50.7200	0.000%	107,962	-0.375%
2025-10-21	50.7200	50.7300	50.7100	50.7200	-0.295%	187,318	-0.375%
2025-10-20	50.8800	50.8900	50.8600	50.8700	+0.004%	192,217	-0.668%
2025-10-17	50.8800	50.8800	50.8500	50.8680	+0.031%	215,210	-0.664%
2025-10-16	50.8400	50.8600	50.8400	50.8520	-0.016%	155,595	-0.633%
2025-10-15	50.8600	50.8600	50.8400	50.8600	+0.049%	125,310	-0.649%
2025-10-14	50.8200	50.8400	50.8200	50.8350	+0.089%	134,214	-0.600%
2025-10-13	50.8200	50.8200	50.7900	50.7900	-0.059%	133,450	-0.512%
2025-10-10	50.8300	50.8400	50.8100	50.8200	-0.020%	149,270	-0.571%
2025-10-09	50.8100	50.8500	50.8100	50.8300	+0.020%	181,774	-0.590%
2025-10-08	50.8100	50.8250	50.8100	50.8200	+0.020%	209,435	-0.571%
2025-10-07	50.7900	50.8200	50.7900	50.8100	+0.020%	159,662	-0.551%
2025-10-06	50.7700	50.8000	50.7700	50.8000	+0.020%	129,010	-0.531%
2025-10-03	50.8000	50.8000	50.7800	50.7900	0.000%	226,546	-0.512%
2025-10-02	50.7700	50.8000	50.7700	50.7900	+0.049%	374,443	-0.512%
2025-10-01	50.7400	50.7700	50.7400	50.7650	-0.030%	247,755	-0.463%
2025-09-30	50.7700	50.7800	50.7300	50.7800	+0.039%	338,763	-0.492%
2025-09-29	50.7400	50.7600	50.7400	50.7600	+0.030%	362,906	-0.453%
2025-09-26	50.7200	50.7500	50.7200	50.7450	+0.010%	222,790	-0.424%
2025-09-25	50.7400	50.7400	50.7295	50.7400	+0.039%	158,258	-0.414%
2025-09-24	50.7100	50.7300	50.7100	50.7200	+0.020%	157,508	-0.375%
2025-09-23	50.7200	50.7220	50.7000	50.7100	-0.354%	251,385	-0.355%
2025-09-22	50.8800	50.9000	50.8800	50.8900	+0.039%	204,415	-0.707%
2025-09-19	50.9000	50.9000	50.8700	50.8700	+0.020%	240,229	-0.668%
2025-09-18	50.8600	50.8900	50.8600	50.8600	0.000%	225,818	-0.649%
2025-09-17	50.8500	50.8700	50.8500	50.8600	-0.010%	176,815	-0.649%
2025-09-16	50.8500	50.8700	50.8500	50.8650	+0.034%	263,960	-0.659%
2025-09-15	50.8800	50.8800	50.8400	50.8475	+0.015%	122,600	-0.624%
2025-09-12	50.8500	50.8500	50.7900	50.8400	0.000%	186,172	-0.610%
2025-09-11	50.8100	50.8400	50.8100	50.8400	+0.020%	217,148	-0.610%
2025-09-10	50.8000	50.8300	50.8000	50.8300	+0.039%	277,006	-0.590%
2025-09-09	50.8000	50.8200	50.8000	50.8100	0.000%	174,298	-0.551%
2025-09-08	50.7900	50.8200	50.7900	50.8100	+0.020%	278,084	-0.551%
2025-09-05	50.7900	50.8000	50.7828	50.8000	+0.039%	166,845	-0.531%
2025-09-04	50.7600	50.7800	50.7500	50.7800	+0.039%	436,043	-0.492%
2025-09-03	50.7900	50.7900	50.7600	50.7600	+0.020%	227,769	-0.453%
2025-09-02	50.7500	50.7600	50.7400	50.7500	-0.010%	257,543	-0.433%
2025-08-29	50.7600	50.7700	50.7400	50.7550	+0.039%	181,560	-0.443%
2025-08-28	50.7400	50.7400	50.7300	50.7350	-0.010%	156,997	-0.404%
2025-08-27	50.7300	50.7500	50.7300	50.7400	+0.039%	164,669	-0.414%
2025-08-26	50.7000	50.7400	50.7000	50.7200	+0.020%	218,834	-0.375%
2025-08-25	50.7400	50.7400	50.7100	50.7100	-0.039%	286,368	-0.355%
2025-08-22	50.7100	50.7300	50.7000	50.7300	+0.039%	289,520	-0.394%
2025-08-21	50.6900	50.7100	50.6800	50.7100	+0.020%	158,433	-0.355%
2025-08-20	50.6884	50.7100	50.6884	50.7000	0.000%	185,603	-0.335%
2025-08-19	50.6800	50.7000	50.6700	50.7000	-0.334%	243,735	-0.335%
2025-08-18	50.8700	50.8700	50.8500	50.8700	+0.039%	142,559	-0.668%
2025-08-15	50.8700	50.8700	50.8500	50.8500	+0.039%	237,098	-0.629%
2025-08-14	50.8500	50.8500	50.8200	50.8300	-0.020%	328,017	-0.590%
2025-08-13	50.8400	50.8500	50.8301	50.8400	+0.039%	172,766	-0.610%
2025-08-12	50.8200	50.8400	50.8200	50.8200	-0.020%	201,629	-0.571%
2025-08-11	50.8300	50.8300	50.8128	50.8300	+0.059%	226,308	-0.590%
2025-08-08	50.8100	50.8100	50.8000	50.8000	+0.059%	134,521	-0.531%
2025-08-07	50.7700	50.7900	50.7700	50.7700	0.000%	141,918	-0.473%
2025-08-06	50.7800	50.8000	50.7600	50.7700	-0.020%	215,459	-0.473%
2025-08-05	50.7900	50.7900	50.7600	50.7800	0.000%	301,936	-0.492%
2025-08-04	50.7700	50.7900	50.7700	50.7800	+0.020%	242,695	-0.492%
2025-08-01	50.7600	50.7800	50.7500	50.7700	+0.039%	302,180	-0.473%
2025-07-31	50.7600	50.7600	50.7400	50.7500	0.000%	127,609	-0.433%
2025-07-30	50.7400	50.7600	50.6900	50.7500	+0.020%	213,124	-0.433%
2025-07-29	50.7200	50.7500	50.7200	50.7400	+0.020%	133,682	-0.414%
2025-07-28	50.7200	50.7400	50.7200	50.7300	+0.020%	261,774	-0.394%
2025-07-25	50.7300	50.7300	50.7100	50.7200	+0.020%	182,317	-0.375%
2025-07-24	50.7100	50.7200	50.7000	50.7100	0.000%	319,565	-0.355%
2025-07-23	50.7100	50.7100	50.6901	50.7100	+0.020%	231,551	-0.355%
2025-07-22	50.7000	50.7100	50.6900	50.7000	-0.315%	204,994	-0.335%
2025-07-21	50.8600	50.8700	50.8600	50.8600	+0.020%	251,869	-0.649%
2025-07-18	50.8900	50.8900	50.8500	50.8500	0.000%	199,337	-0.629%
2025-07-17	50.8500	50.8600	50.8400	50.8500	0.000%	298,156	-0.629%
2025-07-16	50.8700	50.8700	50.8300	50.8500	+0.049%	378,546	-0.629%
2025-07-15	50.8200	50.8350	50.8200	50.8250	-0.010%	211,217	-0.580%
2025-07-14	50.8200	50.8300	50.8100	50.8300	+0.039%	209,368	-0.590%
2025-07-11	50.8300	50.8300	50.8000	50.8100	+0.020%	226,857	-0.551%
2025-07-10	50.8300	50.8300	50.8000	50.8000	+0.059%	150,385	-0.531%
2025-07-09	50.8200	50.8200	50.7700	50.7700	-0.039%	156,648	-0.473%
2025-07-08	50.8100	50.8100	50.7900	50.7900	-0.020%	167,178	-0.512%
2025-07-07	50.7900	50.8000	50.7700	50.8000	+0.069%	336,365	-0.531%
2025-07-03	50.7700	50.7700	50.7500	50.7650	+0.039%	186,515	-0.463%
2025-07-02	50.7400	50.7600	50.7303	50.7450	+0.010%	287,771	-0.424%
2025-07-01	50.7800	50.7800	50.7400	50.7400	-0.020%	229,200	-0.414%
2025-06-30	50.7600	50.7600	50.7200	50.7500	+0.039%	307,308	-0.433%
2025-06-27	50.7000	50.7379	50.7000	50.7300	+0.059%	196,841	-0.394%
2025-06-26	50.7100	50.7200	50.7000	50.7000	+0.020%	164,054	-0.335%
2025-06-25	50.7000	50.7300	50.6900	50.6900	-0.020%	140,349	-0.316%
2025-06-24	50.7100	50.7100	50.6900	50.7000	-0.315%	320,045	-0.335%
2025-06-23	50.8600	50.8800	50.8600	50.8600	+0.010%	180,110	-0.649%
2025-06-20	50.8600	50.8600	50.8400	50.8550	+0.030%	160,571	-0.639%
2025-06-18	50.8400	50.8550	50.8300	50.8400	+0.020%	264,260	-0.610%
2025-06-17	50.8100	50.8300	50.8100	50.8300	+0.020%	196,036	-0.590%
2025-06-16	50.8000	50.8500	50.8000	50.8200	+0.020%	172,401	-0.571%
2025-06-13	50.7900	50.8200	50.7900	50.8100	+0.020%	191,664	-0.551%
2025-06-12	50.7800	50.8200	50.7800	50.8000	+0.039%	260,362	-0.531%
2025-06-11	50.7900	50.8050	50.7800	50.7800	-0.059%	174,608	-0.492%
2025-06-10	50.7700	50.8100	50.7700	50.8100	+0.067%	300,073	-0.551%
2025-06-09	50.7600	50.7800	50.7600	50.7760	+0.032%	274,811	-0.484%
2025-06-06	50.7600	50.7765	50.7546	50.7600	+0.020%	208,643	-0.453%
2025-06-05	50.7600	50.7600	50.7400	50.7500	-0.020%	112,729	-0.433%
2025-06-04	50.7700	50.8000	50.7400	50.7600	+0.039%	226,781	-0.453%
2025-06-03	50.7700	50.7700	50.6900	50.7400	-0.039%	187,774	-0.414%
2025-06-02	50.7300	50.7600	50.7100	50.7600	+0.079%	146,423	-0.453%
2025-05-30	50.7000	50.7500	50.7000	50.7200	+0.020%	290,440	-0.375%
2025-05-29	50.7100	50.7100	50.6900	50.7100	+0.030%	233,575	-0.355%
2025-05-28	50.7000	50.7000	50.6800	50.6950	+0.049%	247,465	-0.325%
2025-05-27	50.6700	50.6900	50.6600	50.6700	-0.010%	241,516	-0.276%
2025-05-23	50.6700	50.6899	50.6550	50.6750	+0.010%	210,835	-0.286%
2025-05-22	50.6600	50.6900	50.6500	50.6700	+0.030%	158,755	-0.276%
2025-05-21	50.6600	50.6700	50.6300	50.6550	+0.010%	192,364	-0.247%
2025-05-20	50.6600	50.6600	50.6365	50.6500	-0.354%	95,512	-0.237%
2025-05-19	50.8300	50.8499	50.8200	50.8300	+0.020%	158,303	-0.590%
2025-05-16	50.8500	50.8500	50.8000	50.8200	0.000%	156,857	-0.571%
2025-05-15	50.8400	50.8400	50.8000	50.8200	+0.059%	151,542	-0.571%
2025-05-14	50.8000	50.8100	50.7800	50.7900	-0.010%	134,081	-0.512%
2025-05-13	50.8200	50.8200	50.7600	50.7950	+0.020%	245,347	-0.522%
2025-05-12	50.7700	50.7900	50.7500	50.7850	+0.030%	219,765	-0.502%
2025-05-09	50.7800	50.7800	50.7500	50.7700	+0.049%	145,783	-0.473%
2025-05-08	50.7600	50.7600	50.7300	50.7450	+0.010%	189,535	-0.424%
2025-05-07	50.7300	50.7500	50.7300	50.7400	+0.020%	92,199	-0.414%
2025-05-06	50.7200	50.7499	50.7200	50.7300	+0.010%	131,340	-0.394%
2025-05-05	50.7200	50.7471	50.7026	50.7250	+0.030%	140,835	-0.384%
2025-05-02	50.7400	50.7400	50.6600	50.7100	+0.059%	217,154	-0.355%
2025-05-01	50.6800	50.7083	50.6800	50.6800	0.000%	173,939	-0.296%
2025-04-30	50.6600	50.6983	50.6600	50.6800	0.000%	164,088	-0.296%
2025-04-29	50.6600	50.6900	50.6600	50.6800	+0.020%	146,644	-0.296%
2025-04-28	50.6700	50.6800	50.6500	50.6700	+0.020%	264,492	-0.276%
2025-04-25	50.6400	50.6800	50.6343	50.6600	0.000%	151,402	-0.257%
2025-04-24	50.6300	50.6600	50.6300	50.6600	+0.059%	176,807	-0.257%
2025-04-23	50.6500	50.6500	50.5500	50.6300	+0.020%	190,616	-0.198%
2025-04-22	50.5700	50.6200	50.5700	50.6200	-0.276%	185,199	-0.178%
2025-04-21	50.7900	50.7900	50.7400	50.7600	-0.020%	150,899	-0.453%
2025-04-17	50.7700	50.7950	50.6900	50.7700	+0.020%	446,253	-0.473%
2025-04-16	50.7600	50.7750	50.7334	50.7600	+0.059%	239,277	-0.453%
2025-04-15	50.6600	50.7300	50.6600	50.7300	+0.138%	184,674	-0.394%
2025-04-14	50.6300	50.7000	50.6300	50.6600	+0.119%	150,817	-0.257%

.dark-mode .XM1Xcf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XM1Xcf{ color: #333333; background-color: white; border: 2px solid #333333; }DUSBDimensional Ultrashort Fixed Income ETFstock NYSE ETF

DUSB
Dimensional Ultrashort Fixed Income ETF
stock NYSE ETF