Dimensional Short-Duration Fixed Income ETF (DFSD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 47.01 | 47.01 | 46.99 | 47.01 | 47.01 | 77,280 |
| 26 Jun 2024 | 46.99 | 47.00 | 46.97 | 46.98 | 46.98 | 456,000 |
| 25 Jun 2024 | 47.02 | 47.04 | 47.00 | 47.03 | 47.03 | 525,200 |
| 24 Jun 2024 | 47.04 | 47.05 | 47.00 | 47.03 | 47.03 | 418,700 |
| 21 Jun 2024 | 46.99 | 47.15 | 46.99 | 47.03 | 47.03 | 325,700 |
| 20 Jun 2024 | 46.98 | 47.02 | 46.98 | 47.01 | 47.01 | 359,200 |
| 18 Jun 2024 | 46.99 | 47.05 | 46.99 | 47.02 | 47.02 | 481,500 |
| 18 Jun 2024 | 0.143 Dividend | |||||
| 17 Jun 2024 | 47.11 | 47.13 | 47.10 | 47.12 | 46.98 | 293,700 |
| 14 Jun 2024 | 47.13 | 47.17 | 47.12 | 47.15 | 47.01 | 385,200 |
| 13 Jun 2024 | 47.13 | 47.16 | 47.11 | 47.15 | 47.00 | 191,400 |
| 12 Jun 2024 | 47.08 | 47.18 | 47.08 | 47.08 | 46.94 | 490,100 |
| 11 Jun 2024 | 46.99 | 47.03 | 46.97 | 47.02 | 46.88 | 296,000 |
| 10 Jun 2024 | 46.97 | 47.00 | 46.97 | 46.99 | 46.85 | 206,300 |
| 07 Jun 2024 | 46.95 | 47.00 | 46.95 | 46.97 | 46.83 | 214,900 |
| 06 Jun 2024 | 47.04 | 47.09 | 47.03 | 47.06 | 46.92 | 451,100 |
| 05 Jun 2024 | 47.08 | 47.08 | 47.01 | 47.07 | 46.93 | 460,700 |
| 04 Jun 2024 | 47.00 | 47.04 | 47.00 | 47.03 | 46.88 | 281,800 |
| 03 Jun 2024 | 46.95 | 47.00 | 46.94 | 46.99 | 46.85 | 233,500 |
| 31 May 2024 | 46.89 | 46.93 | 46.87 | 46.93 | 46.79 | 347,100 |
| 30 May 2024 | 46.85 | 46.86 | 46.83 | 46.85 | 46.71 | 279,300 |
| 29 May 2024 | 46.85 | 46.85 | 46.80 | 46.81 | 46.67 | 242,200 |
| 28 May 2024 | 46.90 | 46.90 | 46.83 | 46.84 | 46.70 | 276,600 |
| 24 May 2024 | 46.87 | 46.88 | 46.83 | 46.88 | 46.73 | 264,900 |
| 23 May 2024 | 46.92 | 47.12 | 46.82 | 46.84 | 46.70 | 395,400 |
| 22 May 2024 | 46.85 | 47.00 | 46.85 | 46.87 | 46.73 | 489,800 |
| 21 May 2024 | 46.87 | 46.91 | 46.87 | 46.89 | 46.75 | 377,400 |
| 21 May 2024 | 0.211 Dividend | |||||
| 20 May 2024 | 47.11 | 47.12 | 47.07 | 47.08 | 46.73 | 276,100 |
| 17 May 2024 | 47.05 | 47.10 | 47.05 | 47.09 | 46.74 | 238,200 |
| 16 May 2024 | 47.10 | 47.14 | 47.07 | 47.07 | 46.72 | 293,400 |
| 15 May 2024 | 47.13 | 47.13 | 47.07 | 47.12 | 46.76 | 244,700 |
| 14 May 2024 | 47.04 | 47.04 | 47.00 | 47.02 | 46.67 | 208,200 |
| 13 May 2024 | 47.01 | 47.02 | 46.99 | 46.99 | 46.64 | 238,800 |
| 10 May 2024 | 47.00 | 47.00 | 46.96 | 46.97 | 46.62 | 175,100 |
| 09 May 2024 | 46.97 | 47.02 | 46.97 | 47.00 | 46.65 | 243,900 |
| 08 May 2024 | 47.00 | 47.03 | 46.97 | 46.99 | 46.64 | 232,300 |
| 07 May 2024 | 46.99 | 47.03 | 46.99 | 47.00 | 46.65 | 1,040,100 |
| 06 May 2024 | 46.96 | 46.98 | 46.96 | 46.97 | 46.62 | 207,000 |
| 03 May 2024 | 46.96 | 46.97 | 46.92 | 46.97 | 46.62 | 340,600 |
| 02 May 2024 | 46.81 | 46.89 | 46.81 | 46.87 | 46.52 | 206,400 |
| 01 May 2024 | 46.79 | 46.85 | 46.75 | 46.80 | 46.45 | 202,900 |
| 30 Apr 2024 | 46.79 | 46.79 | 46.74 | 46.75 | 46.40 | 211,600 |
| 29 Apr 2024 | 46.78 | 46.79 | 46.75 | 46.77 | 46.42 | 243,100 |
| 26 Apr 2024 | 46.68 | 46.76 | 46.68 | 46.75 | 46.40 | 276,800 |
| 25 Apr 2024 | 46.70 | 46.74 | 46.68 | 46.72 | 46.37 | 274,700 |
| 24 Apr 2024 | 46.80 | 46.80 | 46.72 | 46.74 | 46.39 | 322,400 |
| 23 Apr 2024 | 46.74 | 46.81 | 46.72 | 46.76 | 46.41 | 262,500 |
| 22 Apr 2024 | 46.69 | 46.75 | 46.69 | 46.75 | 46.40 | 203,200 |
| 19 Apr 2024 | 46.74 | 46.74 | 46.68 | 46.71 | 46.36 | 1,537,200 |
| 18 Apr 2024 | 46.72 | 46.73 | 46.66 | 46.67 | 46.32 | 910,900 |
| 17 Apr 2024 | 46.73 | 46.74 | 46.67 | 46.71 | 46.36 | 252,700 |
| 16 Apr 2024 | 46.67 | 46.67 | 46.61 | 46.64 | 46.29 | 313,000 |
| 16 Apr 2024 | 0.176 Dividend | |||||
| 15 Apr 2024 | 46.89 | 46.89 | 46.82 | 46.85 | 46.32 | 236,900 |
| 12 Apr 2024 | 46.94 | 46.94 | 46.89 | 46.92 | 46.40 | 278,800 |
| 11 Apr 2024 | 46.92 | 46.92 | 46.83 | 46.89 | 46.36 | 352,000 |
| 10 Apr 2024 | 46.97 | 46.97 | 46.85 | 46.88 | 46.35 | 483,500 |
| 09 Apr 2024 | 47.02 | 47.04 | 47.00 | 47.03 | 46.50 | 221,400 |
| 08 Apr 2024 | 46.98 | 46.99 | 46.96 | 46.97 | 46.44 | 203,800 |
| 05 Apr 2024 | 47.00 | 47.01 | 46.98 | 46.99 | 46.46 | 334,100 |
| 04 Apr 2024 | 47.01 | 47.03 | 46.99 | 47.02 | 46.49 | 242,200 |
| 03 Apr 2024 | 47.00 | 47.01 | 46.96 | 47.01 | 46.48 | 253,200 |
| 02 Apr 2024 | 46.99 | 47.00 | 46.95 | 46.99 | 46.46 | 454,100 |
| 01 Apr 2024 | 47.04 | 47.04 | 46.97 | 46.99 | 46.46 | 311,000 |
| 28 Mar 2024 | 47.06 | 47.06 | 47.01 | 47.04 | 46.51 | 583,900 |
| 27 Mar 2024 | 47.04 | 47.05 | 47.00 | 47.05 | 46.52 | 220,900 |
| 26 Mar 2024 | 46.96 | 47.02 | 46.96 | 46.99 | 46.46 | 272,000 |
| 25 Mar 2024 | 47.00 | 47.01 | 46.98 | 47.00 | 46.47 | 299,700 |
| 22 Mar 2024 | 47.01 | 47.04 | 46.98 | 47.03 | 46.50 | 421,900 |
| 21 Mar 2024 | 47.00 | 47.00 | 46.96 | 46.97 | 46.44 | 222,600 |
| 20 Mar 2024 | 46.92 | 46.98 | 46.88 | 46.96 | 46.43 | 1,094,600 |
| 19 Mar 2024 | 46.92 | 46.93 | 46.89 | 46.89 | 46.36 | 217,500 |
| 19 Mar 2024 | 0.169 Dividend | |||||
| 18 Mar 2024 | 47.05 | 47.08 | 47.03 | 47.08 | 46.38 | 198,400 |
| 15 Mar 2024 | 47.09 | 47.09 | 47.02 | 47.08 | 46.38 | 348,000 |
| 14 Mar 2024 | 47.10 | 47.18 | 47.05 | 47.18 | 46.48 | 293,200 |
| 13 Mar 2024 | 47.11 | 47.13 | 47.08 | 47.12 | 46.42 | 369,100 |
| 12 Mar 2024 | 47.12 | 47.17 | 47.10 | 47.11 | 46.41 | 266,800 |
| 11 Mar 2024 | 47.13 | 47.17 | 47.13 | 47.13 | 46.43 | 209,000 |
| 08 Mar 2024 | 47.13 | 47.19 | 47.12 | 47.19 | 46.49 | 312,200 |
| 07 Mar 2024 | 47.10 | 47.13 | 47.07 | 47.10 | 46.40 | 222,500 |
| 06 Mar 2024 | 47.09 | 47.10 | 47.05 | 47.05 | 46.35 | 205,800 |
| 05 Mar 2024 | 47.00 | 47.08 | 47.00 | 47.05 | 46.35 | 322,600 |
| 04 Mar 2024 | 47.00 | 47.02 | 46.98 | 47.02 | 46.33 | 246,500 |
| 01 Mar 2024 | 46.98 | 47.04 | 46.94 | 47.03 | 46.33 | 259,200 |
| 29 Feb 2024 | 46.90 | 46.98 | 46.90 | 46.97 | 46.28 | 241,800 |
| 28 Feb 2024 | 46.87 | 46.96 | 46.87 | 46.92 | 46.23 | 374,600 |
| 27 Feb 2024 | 46.92 | 46.95 | 46.89 | 46.93 | 46.24 | 293,000 |
| 26 Feb 2024 | 46.93 | 46.93 | 46.88 | 46.93 | 46.24 | 313,900 |
| 23 Feb 2024 | 46.85 | 46.95 | 46.85 | 46.93 | 46.24 | 253,800 |
| 22 Feb 2024 | 46.96 | 46.96 | 46.87 | 46.90 | 46.21 | 693,700 |
| 21 Feb 2024 | 46.94 | 46.95 | 46.88 | 46.95 | 46.26 | 343,900 |
| 21 Feb 2024 | 0.108 Dividend | |||||
| 20 Feb 2024 | 47.04 | 47.04 | 46.95 | 47.03 | 46.23 | 197,700 |
| 16 Feb 2024 | 46.91 | 47.01 | 46.91 | 47.00 | 46.20 | 213,000 |
| 15 Feb 2024 | 47.03 | 47.06 | 46.99 | 47.02 | 46.22 | 318,800 |
| 14 Feb 2024 | 46.96 | 47.05 | 46.94 | 47.05 | 46.25 | 389,700 |
| 13 Feb 2024 | 46.95 | 46.98 | 46.92 | 46.94 | 46.14 | 241,800 |
| 12 Feb 2024 | 47.03 | 47.08 | 47.01 | 47.08 | 46.28 | 162,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.