Dimensional Global Sustainability Fixed Income ETF (DFSB)
NYSEARCA: DFSB · Real-Time Price · USD
52.31
-0.20 (-0.38%)
At close: Mar 5, 2026, 4:00 PM EST
52.31
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST
DFSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52.30 | 52.34 | 52.26 | 52.31 | 52.31 | -0.38% | 41,602 |
| Mar 4, 2026 | 52.50 | 52.57 | 52.47 | 52.51 | 52.51 | -0.02% | 37,464 |
| Mar 3, 2026 | 52.27 | 52.58 | 52.27 | 52.52 | 52.52 | -0.13% | 36,660 |
| Mar 2, 2026 | 52.61 | 52.61 | 52.56 | 52.59 | 52.59 | -0.45% | 26,968 |
| Feb 27, 2026 | 52.74 | 52.85 | 52.69 | 52.83 | 52.83 | 0.07% | 26,311 |
| Feb 26, 2026 | 52.67 | 52.81 | 52.67 | 52.79 | 52.79 | 0.17% | 45,503 |
| Feb 25, 2026 | 52.66 | 52.77 | 52.65 | 52.70 | 52.70 | - | 61,025 |
| Feb 24, 2026 | 52.67 | 52.72 | 52.66 | 52.70 | 52.70 | -0.05% | 19,624 |
| Feb 23, 2026 | 52.73 | 52.80 | 52.65 | 52.73 | 52.73 | 0.18% | 61,465 |
| Feb 20, 2026 | 52.63 | 52.65 | 52.58 | 52.63 | 52.63 | 0.04% | 22,365 |
| Feb 19, 2026 | 52.53 | 52.63 | 52.53 | 52.61 | 52.61 | 0.10% | 26,398 |
| Feb 18, 2026 | 52.55 | 52.59 | 52.51 | 52.56 | 52.56 | -0.06% | 18,099 |
| Feb 17, 2026 | 52.54 | 52.60 | 52.54 | 52.59 | 52.59 | 0.08% | 27,609 |
| Feb 13, 2026 | 52.48 | 52.57 | 52.48 | 52.55 | 52.55 | 0.17% | 54,349 |
| Feb 12, 2026 | 52.29 | 52.49 | 52.29 | 52.46 | 52.46 | 0.35% | 38,341 |
| Feb 11, 2026 | 52.24 | 52.33 | 52.23 | 52.28 | 52.28 | 0.06% | 38,413 |
| Feb 10, 2026 | 52.30 | 52.31 | 52.18 | 52.25 | 52.25 | 0.11% | 40,790 |
| Feb 9, 2026 | 52.09 | 52.22 | 52.09 | 52.19 | 52.19 | -0.02% | 63,007 |
| Feb 6, 2026 | 52.14 | 52.20 | 52.12 | 52.20 | 52.20 | - | 48,963 |
| Feb 5, 2026 | 52.04 | 52.20 | 52.04 | 52.20 | 52.20 | 0.33% | 33,910 |
| Feb 4, 2026 | 52.00 | 52.06 | 51.99 | 52.03 | 52.03 | 0.02% | 29,529 |
| Feb 3, 2026 | 52.08 | 52.08 | 51.97 | 52.02 | 52.02 | -0.02% | 38,229 |
| Feb 2, 2026 | 52.06 | 52.08 | 51.99 | 52.03 | 52.03 | -0.12% | 50,700 |
| Jan 30, 2026 | 52.10 | 52.13 | 52.05 | 52.09 | 52.09 | - | 13,485 |
| Jan 29, 2026 | 51.99 | 52.10 | 51.99 | 52.09 | 52.09 | 0.15% | 22,688 |
| Jan 28, 2026 | 52.03 | 52.12 | 52.01 | 52.01 | 52.01 | -0.04% | 62,426 |
| Jan 27, 2026 | 52.02 | 52.08 | 52.00 | 52.03 | 52.03 | -0.13% | 22,727 |
| Jan 26, 2026 | 52.05 | 52.14 | 52.05 | 52.10 | 52.10 | 0.24% | 64,169 |
| Jan 23, 2026 | 51.96 | 52.00 | 51.91 | 51.98 | 51.98 | 0.07% | 29,079 |
| Jan 22, 2026 | 51.94 | 51.98 | 51.87 | 51.94 | 51.94 | 0.29% | 46,602 |
| Jan 21, 2026 | 51.84 | 51.92 | 51.77 | 51.79 | 51.79 | -0.08% | 169,993 |
| Jan 20, 2026 | 51.81 | 51.93 | 51.81 | 51.83 | 51.83 | -0.37% | 41,297 |
| Jan 16, 2026 | 52.08 | 52.15 | 52.00 | 52.02 | 52.02 | -0.15% | 17,245 |
| Jan 15, 2026 | 52.13 | 52.13 | 52.07 | 52.10 | 52.10 | -0.12% | 31,102 |
| Jan 14, 2026 | 52.09 | 52.21 | 52.08 | 52.16 | 52.16 | 0.23% | 36,521 |
| Jan 13, 2026 | 52.24 | 52.24 | 51.99 | 52.04 | 52.04 | 0.05% | 58,351 |
| Jan 12, 2026 | 52.02 | 52.05 | 51.93 | 52.01 | 52.01 | -0.05% | 39,714 |
| Jan 9, 2026 | 51.95 | 52.06 | 51.94 | 52.04 | 52.04 | 0.12% | 25,023 |
| Jan 8, 2026 | 51.94 | 51.99 | 51.93 | 51.98 | 51.98 | -0.10% | 31,987 |
| Jan 7, 2026 | 51.92 | 52.07 | 51.92 | 52.03 | 52.03 | 0.28% | 37,541 |
| Jan 6, 2026 | 51.81 | 51.90 | 51.81 | 51.89 | 51.89 | 0.03% | 33,062 |
| Jan 5, 2026 | 51.81 | 51.92 | 51.77 | 51.87 | 51.87 | 0.27% | 96,954 |
| Jan 2, 2026 | 51.75 | 51.77 | 51.68 | 51.73 | 51.73 | -0.14% | 28,306 |
| Dec 31, 2025 | 51.83 | 51.86 | 51.78 | 51.80 | 51.80 | -0.21% | 49,493 |
| Dec 30, 2025 | 51.90 | 51.93 | 51.82 | 51.91 | 51.91 | -0.10% | 27,011 |
| Dec 29, 2025 | 51.95 | 52.03 | 51.89 | 51.96 | 51.96 | 0.05% | 37,851 |
| Dec 26, 2025 | 51.92 | 52.00 | 51.88 | 51.94 | 51.94 | 0.01% | 20,051 |
| Dec 24, 2025 | 51.82 | 51.94 | 51.82 | 51.93 | 51.93 | 0.25% | 19,722 |
| Dec 23, 2025 | 51.76 | 51.83 | 51.68 | 51.80 | 51.80 | 0.23% | 42,413 |
| Dec 22, 2025 | 51.70 | 51.71 | 51.66 | 51.68 | 51.68 | -0.04% | 68,189 |
| Dec 19, 2025 | 51.73 | 51.77 | 51.65 | 51.70 | 51.70 | -0.25% | 65,453 |
| Dec 18, 2025 | 51.80 | 51.87 | 51.80 | 51.83 | 51.83 | 0.17% | 72,110 |
| Dec 17, 2025 | 51.73 | 51.78 | 51.71 | 51.74 | 51.74 | -0.07% | 49,879 |
| Dec 16, 2025 | 51.61 | 51.83 | 51.61 | 51.78 | 51.78 | -0.98% | 44,423 |
| Dec 15, 2025 | 52.33 | 52.45 | 52.29 | 52.29 | 51.66 | 0.08% | 74,559 |
| Dec 12, 2025 | 52.29 | 52.30 | 52.24 | 52.25 | 51.62 | -0.21% | 28,586 |
| Dec 11, 2025 | 52.56 | 52.56 | 52.36 | 52.36 | 51.73 | -0.08% | 19,903 |
| Dec 10, 2025 | 52.24 | 52.47 | 52.24 | 52.40 | 51.77 | 0.23% | 30,730 |
| Dec 9, 2025 | 52.29 | 52.34 | 52.24 | 52.28 | 51.65 | -0.08% | 31,302 |
| Dec 8, 2025 | 52.34 | 52.35 | 52.24 | 52.32 | 51.69 | -0.17% | 23,893 |
| Dec 5, 2025 | 52.47 | 52.56 | 52.37 | 52.41 | 51.78 | -0.19% | 23,031 |
| Dec 4, 2025 | 52.48 | 52.52 | 52.46 | 52.51 | 51.88 | -0.19% | 31,711 |
| Dec 3, 2025 | 52.56 | 52.63 | 52.54 | 52.61 | 51.98 | 0.13% | 21,666 |
| Dec 2, 2025 | 52.57 | 52.57 | 52.46 | 52.54 | 51.91 | 0.03% | 32,460 |
| Dec 1, 2025 | 52.44 | 52.53 | 52.43 | 52.53 | 51.90 | -0.35% | 44,324 |
| Nov 28, 2025 | 52.73 | 52.73 | 52.67 | 52.71 | 52.08 | -0.09% | 10,866 |
| Nov 26, 2025 | 52.67 | 52.78 | 52.65 | 52.76 | 52.13 | 0.13% | 23,483 |
| Nov 25, 2025 | 52.62 | 52.81 | 52.62 | 52.69 | 52.06 | 0.19% | 37,772 |
| Nov 24, 2025 | 52.50 | 52.60 | 52.50 | 52.59 | 51.96 | 0.22% | 83,572 |
| Nov 21, 2025 | 52.45 | 52.49 | 52.42 | 52.47 | 51.84 | 0.19% | 56,213 |
| Nov 20, 2025 | 52.37 | 52.41 | 52.33 | 52.38 | 51.75 | 0.09% | 40,839 |
| Nov 19, 2025 | 52.39 | 52.39 | 52.29 | 52.33 | 51.70 | - | 36,118 |
| Nov 18, 2025 | 52.36 | 52.40 | 52.30 | 52.33 | 51.70 | -0.87% | 56,660 |
| Nov 17, 2025 | 52.78 | 52.84 | 52.75 | 52.79 | 51.73 | -0.04% | 68,148 |
| Nov 14, 2025 | 52.89 | 52.89 | 52.76 | 52.81 | 51.75 | -0.26% | 45,382 |
| Nov 13, 2025 | 52.92 | 53.01 | 52.92 | 52.95 | 51.89 | -0.19% | 15,688 |
| Nov 12, 2025 | 53.04 | 53.14 | 52.99 | 53.05 | 51.99 | -0.04% | 32,438 |
| Nov 11, 2025 | 53.04 | 53.10 | 53.01 | 53.07 | 52.01 | 0.25% | 12,644 |
| Nov 10, 2025 | 52.96 | 53.00 | 52.94 | 52.94 | 51.88 | -0.07% | 46,081 |
| Nov 7, 2025 | 52.91 | 53.01 | 52.91 | 52.98 | 51.91 | -0.08% | 51,734 |
| Nov 6, 2025 | 53.05 | 53.05 | 52.97 | 53.02 | 51.96 | 0.28% | 17,909 |
| Nov 5, 2025 | 53.01 | 53.01 | 52.87 | 52.87 | 51.81 | -0.23% | 20,843 |
| Nov 4, 2025 | 52.94 | 53.03 | 52.94 | 52.99 | 51.93 | 0.13% | 22,132 |
| Nov 3, 2025 | 52.93 | 52.99 | 52.90 | 52.92 | 51.86 | -0.30% | 25,208 |
| Oct 31, 2025 | 53.09 | 53.09 | 53.01 | 53.08 | 52.02 | -0.04% | 21,548 |
| Oct 30, 2025 | 52.99 | 53.14 | 52.98 | 53.10 | 52.04 | 0.02% | 70,889 |
| Oct 29, 2025 | 53.27 | 53.27 | 53.07 | 53.09 | 52.03 | -0.34% | 22,419 |
| Oct 28, 2025 | 53.24 | 53.30 | 53.24 | 53.27 | 52.20 | -0.04% | 26,199 |
| Oct 27, 2025 | 53.18 | 53.30 | 53.18 | 53.29 | 52.22 | 0.12% | 203,223 |
| Oct 24, 2025 | 53.41 | 53.41 | 53.20 | 53.23 | 52.16 | 0.12% | 27,760 |
| Oct 23, 2025 | 53.21 | 53.25 | 53.16 | 53.16 | 52.10 | -0.19% | 52,406 |
| Oct 22, 2025 | 53.22 | 53.27 | 53.22 | 53.26 | 52.19 | 0.01% | 22,148 |
| Oct 21, 2025 | 53.37 | 53.37 | 53.25 | 53.26 | 52.19 | -1.09% | 15,968 |
| Oct 20, 2025 | 53.83 | 53.86 | 53.81 | 53.84 | 52.12 | 0.08% | 6,932 |
| Oct 17, 2025 | 53.75 | 53.83 | 53.71 | 53.80 | 52.08 | -0.04% | 25,421 |
| Oct 16, 2025 | 53.75 | 53.84 | 53.67 | 53.82 | 52.10 | 0.26% | 43,262 |
| Oct 15, 2025 | 53.83 | 53.83 | 53.66 | 53.68 | 51.97 | 0.03% | 10,464 |
| Oct 14, 2025 | 53.55 | 53.69 | 53.51 | 53.67 | 51.95 | 0.33% | 31,746 |
| Oct 13, 2025 | 53.46 | 53.51 | 53.44 | 53.49 | 51.78 | 0.24% | 27,437 |
| Oct 10, 2025 | 53.45 | 53.47 | 53.36 | 53.36 | 51.66 | 0.12% | 15,032 |