Dimensional Global Sustainability Fixed Income ETF (DFSB)
NYSEARCA: DFSB · Real-Time Price · USD
52.41
-0.10 (-0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
DFSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.47 | 52.56 | 52.37 | 52.41 | 52.41 | -0.19% | 23,031 |
| Dec 4, 2025 | 52.48 | 52.52 | 52.46 | 52.51 | 52.51 | -0.19% | 31,711 |
| Dec 3, 2025 | 52.56 | 52.63 | 52.54 | 52.61 | 52.61 | 0.13% | 21,666 |
| Dec 2, 2025 | 52.57 | 52.57 | 52.46 | 52.54 | 52.54 | 0.03% | 32,460 |
| Dec 1, 2025 | 52.44 | 52.53 | 52.43 | 52.53 | 52.53 | -0.35% | 44,324 |
| Nov 28, 2025 | 52.73 | 52.73 | 52.67 | 52.71 | 52.71 | -0.09% | 10,866 |
| Nov 26, 2025 | 52.67 | 52.78 | 52.65 | 52.76 | 52.76 | 0.13% | 23,483 |
| Nov 25, 2025 | 52.62 | 52.81 | 52.62 | 52.69 | 52.69 | 0.19% | 37,772 |
| Nov 24, 2025 | 52.50 | 52.60 | 52.50 | 52.59 | 52.59 | 0.22% | 83,572 |
| Nov 21, 2025 | 52.45 | 52.49 | 52.42 | 52.47 | 52.47 | 0.19% | 56,213 |
| Nov 20, 2025 | 52.37 | 52.41 | 52.33 | 52.38 | 52.38 | 0.09% | 40,839 |
| Nov 19, 2025 | 52.39 | 52.39 | 52.29 | 52.33 | 52.33 | - | 36,118 |
| Nov 18, 2025 | 52.36 | 52.40 | 52.30 | 52.33 | 52.33 | -0.87% | 56,660 |
| Nov 17, 2025 | 52.78 | 52.84 | 52.75 | 52.79 | 52.36 | -0.04% | 68,148 |
| Nov 14, 2025 | 52.89 | 52.89 | 52.76 | 52.81 | 52.38 | -0.26% | 45,382 |
| Nov 13, 2025 | 52.92 | 53.01 | 52.92 | 52.95 | 52.52 | -0.19% | 15,688 |
| Nov 12, 2025 | 53.04 | 53.14 | 52.99 | 53.05 | 52.62 | -0.04% | 32,438 |
| Nov 11, 2025 | 53.04 | 53.10 | 53.01 | 53.07 | 52.64 | 0.25% | 12,644 |
| Nov 10, 2025 | 52.96 | 53.00 | 52.94 | 52.94 | 52.51 | -0.07% | 46,081 |
| Nov 7, 2025 | 52.91 | 53.01 | 52.91 | 52.98 | 52.54 | -0.08% | 51,734 |
| Nov 6, 2025 | 53.05 | 53.05 | 52.97 | 53.02 | 52.59 | 0.28% | 17,909 |
| Nov 5, 2025 | 53.01 | 53.01 | 52.87 | 52.87 | 52.44 | -0.23% | 20,843 |
| Nov 4, 2025 | 52.94 | 53.03 | 52.94 | 52.99 | 52.56 | 0.13% | 22,132 |
| Nov 3, 2025 | 52.93 | 52.99 | 52.90 | 52.92 | 52.49 | -0.30% | 25,208 |
| Oct 31, 2025 | 53.09 | 53.09 | 53.01 | 53.08 | 52.65 | -0.04% | 21,548 |
| Oct 30, 2025 | 52.99 | 53.14 | 52.98 | 53.10 | 52.67 | 0.02% | 70,889 |
| Oct 29, 2025 | 53.27 | 53.27 | 53.07 | 53.09 | 52.66 | -0.34% | 22,419 |
| Oct 28, 2025 | 53.24 | 53.30 | 53.24 | 53.27 | 52.84 | -0.04% | 26,199 |
| Oct 27, 2025 | 53.18 | 53.30 | 53.18 | 53.29 | 52.86 | 0.12% | 203,223 |
| Oct 24, 2025 | 53.41 | 53.41 | 53.20 | 53.23 | 52.79 | 0.12% | 27,760 |
| Oct 23, 2025 | 53.21 | 53.25 | 53.16 | 53.16 | 52.73 | -0.19% | 52,406 |
| Oct 22, 2025 | 53.22 | 53.27 | 53.22 | 53.26 | 52.83 | 0.01% | 22,148 |
| Oct 21, 2025 | 53.37 | 53.37 | 53.25 | 53.26 | 52.82 | -1.09% | 15,968 |
| Oct 20, 2025 | 53.83 | 53.86 | 53.81 | 53.84 | 52.76 | 0.08% | 6,932 |
| Oct 17, 2025 | 53.75 | 53.83 | 53.71 | 53.80 | 52.71 | -0.04% | 25,421 |
| Oct 16, 2025 | 53.75 | 53.84 | 53.67 | 53.82 | 52.73 | 0.26% | 43,262 |
| Oct 15, 2025 | 53.83 | 53.83 | 53.66 | 53.68 | 52.60 | 0.03% | 10,464 |
| Oct 14, 2025 | 53.55 | 53.69 | 53.51 | 53.67 | 52.58 | 0.33% | 31,746 |
| Oct 13, 2025 | 53.46 | 53.51 | 53.44 | 53.49 | 52.41 | 0.24% | 27,437 |
| Oct 10, 2025 | 53.45 | 53.47 | 53.36 | 53.36 | 52.29 | 0.12% | 15,032 |
| Oct 9, 2025 | 53.31 | 53.42 | 53.28 | 53.30 | 52.22 | -0.11% | 16,452 |
| Oct 8, 2025 | 53.53 | 53.53 | 53.36 | 53.36 | 52.28 | 0.03% | 5,276 |
| Oct 7, 2025 | 53.31 | 53.40 | 53.28 | 53.34 | 52.27 | 0.18% | 37,045 |
| Oct 6, 2025 | 53.31 | 53.31 | 53.23 | 53.25 | 52.17 | -0.26% | 56,388 |
| Oct 3, 2025 | 53.53 | 53.53 | 53.37 | 53.39 | 52.31 | -0.05% | 17,843 |
| Oct 2, 2025 | 53.33 | 53.43 | 53.32 | 53.41 | 52.33 | 0.11% | 8,090 |
| Oct 1, 2025 | 53.34 | 53.36 | 53.28 | 53.35 | 52.28 | 0.15% | 27,970 |
| Sep 30, 2025 | 53.25 | 53.36 | 53.25 | 53.27 | 52.20 | -0.04% | 27,193 |
| Sep 29, 2025 | 53.30 | 53.31 | 53.27 | 53.29 | 52.22 | 0.25% | 16,161 |
| Sep 26, 2025 | 53.15 | 53.21 | 53.13 | 53.16 | 52.09 | 0.04% | 8,752 |
| Sep 25, 2025 | 53.21 | 53.21 | 53.03 | 53.14 | 52.07 | -0.08% | 35,830 |
| Sep 24, 2025 | 53.19 | 53.23 | 53.18 | 53.19 | 52.11 | -0.23% | 26,907 |
| Sep 23, 2025 | 53.26 | 53.31 | 53.22 | 53.31 | 52.24 | 0.17% | 29,147 |
| Sep 22, 2025 | 53.27 | 53.27 | 53.21 | 53.22 | 52.15 | -0.15% | 30,312 |
| Sep 19, 2025 | 53.30 | 53.33 | 53.25 | 53.30 | 52.23 | -0.03% | 77,934 |
| Sep 18, 2025 | 53.56 | 53.56 | 53.24 | 53.32 | 52.25 | -0.06% | 156,550 |
| Sep 17, 2025 | 53.48 | 53.53 | 53.32 | 53.35 | 52.28 | -0.10% | 113,937 |
| Sep 16, 2025 | 53.36 | 53.43 | 53.36 | 53.41 | 52.33 | 0.03% | 108,285 |
| Sep 15, 2025 | 53.39 | 53.43 | 53.38 | 53.39 | 52.32 | 0.13% | 62,733 |
| Sep 12, 2025 | 53.29 | 53.44 | 53.26 | 53.32 | 52.25 | -0.21% | 71,960 |
| Sep 11, 2025 | 53.30 | 53.65 | 53.30 | 53.43 | 52.35 | 0.27% | 115,952 |
| Sep 10, 2025 | 53.26 | 53.32 | 53.23 | 53.29 | 52.21 | 0.17% | 50,071 |
| Sep 9, 2025 | 53.15 | 53.24 | 53.08 | 53.20 | 52.12 | -0.08% | 93,848 |
| Sep 8, 2025 | 53.21 | 53.27 | 53.17 | 53.24 | 52.17 | 0.26% | 26,476 |
| Sep 5, 2025 | 53.07 | 53.12 | 53.07 | 53.10 | 52.03 | 0.51% | 6,793 |
| Sep 4, 2025 | 52.74 | 52.86 | 52.73 | 52.83 | 51.77 | 0.40% | 16,750 |
| Sep 3, 2025 | 52.50 | 52.67 | 52.50 | 52.62 | 51.56 | 0.33% | 9,767 |
| Sep 2, 2025 | 52.43 | 52.53 | 52.42 | 52.45 | 51.39 | -0.36% | 39,766 |
| Aug 29, 2025 | 52.67 | 52.73 | 52.59 | 52.64 | 51.58 | -0.05% | 26,270 |
| Aug 28, 2025 | 52.63 | 52.74 | 52.63 | 52.66 | 51.60 | 0.06% | 49,533 |
| Aug 27, 2025 | 52.50 | 52.67 | 52.50 | 52.63 | 51.57 | 0.11% | 28,205 |
| Aug 26, 2025 | 52.53 | 52.64 | 52.53 | 52.57 | 51.51 | -0.10% | 15,950 |
| Aug 25, 2025 | 52.56 | 52.67 | 52.55 | 52.62 | 51.56 | -0.06% | 17,654 |
| Aug 22, 2025 | 52.53 | 52.71 | 52.53 | 52.65 | 51.59 | 0.39% | 20,532 |
| Aug 21, 2025 | 52.55 | 52.55 | 52.42 | 52.45 | 51.39 | -0.28% | 11,706 |
| Aug 20, 2025 | 52.56 | 52.64 | 52.54 | 52.59 | 51.53 | 0.11% | 25,205 |
| Aug 19, 2025 | 52.53 | 52.60 | 52.52 | 52.53 | 51.47 | - | 13,259 |
| Aug 18, 2025 | 52.53 | 52.62 | 52.48 | 52.53 | 51.47 | - | 31,233 |
| Aug 15, 2025 | 52.59 | 52.62 | 52.53 | 52.53 | 51.47 | -0.23% | 9,600 |
| Aug 14, 2025 | 52.80 | 52.80 | 52.61 | 52.65 | 51.59 | -0.21% | 26,752 |
| Aug 13, 2025 | 52.70 | 52.82 | 52.70 | 52.76 | 51.70 | 0.36% | 36,579 |
| Aug 12, 2025 | 52.56 | 52.60 | 52.44 | 52.57 | 51.51 | -0.13% | 17,543 |
| Aug 11, 2025 | 52.63 | 52.69 | 52.61 | 52.64 | 51.58 | 0.05% | 51,644 |
| Aug 8, 2025 | 52.66 | 52.66 | 52.60 | 52.61 | 51.55 | -0.14% | 11,388 |
| Aug 7, 2025 | 52.71 | 52.76 | 52.67 | 52.68 | 51.62 | 0.10% | 16,121 |
| Aug 6, 2025 | 52.67 | 52.74 | 52.59 | 52.63 | 51.57 | -0.19% | 22,694 |
| Aug 5, 2025 | 52.69 | 52.74 | 52.68 | 52.73 | 51.67 | - | 25,752 |
| Aug 4, 2025 | 52.65 | 52.76 | 52.64 | 52.73 | 51.67 | 0.06% | 39,819 |
| Aug 1, 2025 | 52.55 | 52.76 | 52.55 | 52.70 | 51.64 | 0.63% | 26,150 |
| Jul 31, 2025 | 52.37 | 52.46 | 52.36 | 52.37 | 51.32 | 0.02% | 16,071 |
| Jul 30, 2025 | 52.32 | 52.47 | 52.30 | 52.36 | 51.31 | -0.19% | 22,117 |
| Jul 29, 2025 | 52.27 | 52.48 | 52.27 | 52.46 | 51.40 | 0.15% | 19,588 |
| Jul 28, 2025 | 52.21 | 52.38 | 52.21 | 52.38 | 51.33 | 0.23% | 23,164 |
| Jul 25, 2025 | 52.18 | 52.35 | 52.17 | 52.26 | 51.21 | 0.14% | 15,898 |
| Jul 24, 2025 | 52.10 | 52.20 | 52.10 | 52.19 | 51.14 | -0.02% | 40,999 |
| Jul 23, 2025 | 52.22 | 52.29 | 52.19 | 52.20 | 51.15 | -0.27% | 31,089 |
| Jul 22, 2025 | 52.30 | 52.40 | 52.30 | 52.34 | 51.29 | 0.12% | 19,864 |
| Jul 21, 2025 | 52.39 | 52.39 | 52.26 | 52.28 | 51.22 | 0.43% | 19,897 |
| Jul 18, 2025 | 52.08 | 52.15 | 52.05 | 52.05 | 51.00 | 0.06% | 14,082 |
| Jul 17, 2025 | 52.02 | 52.11 | 51.97 | 52.02 | 50.97 | 0.13% | 38,315 |