Dimensional Global Sustainability Fixed Income ETF (DFSB)
NYSEARCA: DFSB · Real-Time Price · USD
51.95
-0.09 (-0.16%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DFSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.92 | 51.97 | 51.88 | 51.95 | 51.95 | -0.16% | 35,136 |
| Apr 27, 2026 | 52.08 | 52.08 | 51.99 | 52.03 | 52.03 | -0.25% | 27,624 |
| Apr 24, 2026 | 52.08 | 52.18 | 52.03 | 52.16 | 52.16 | 0.12% | 33,017 |
| Apr 23, 2026 | 52.14 | 52.21 | 51.99 | 52.10 | 52.09 | -0.11% | 44,858 |
| Apr 22, 2026 | 52.20 | 52.25 | 52.15 | 52.15 | 52.15 | 0.14% | 37,952 |
| Apr 21, 2026 | 52.22 | 52.23 | 52.07 | 52.08 | 52.08 | -0.32% | 47,002 |
| Apr 20, 2026 | 52.27 | 52.29 | 52.21 | 52.24 | 52.24 | -0.08% | 41,067 |
| Apr 17, 2026 | 52.28 | 52.38 | 52.26 | 52.28 | 52.28 | 0.54% | 31,701 |
| Apr 16, 2026 | 52.15 | 52.19 | 52.00 | 52.00 | 52.00 | -0.19% | 45,218 |
| Apr 15, 2026 | 52.10 | 52.14 | 52.07 | 52.10 | 52.10 | -0.17% | 14,062 |
| Apr 14, 2026 | 52.01 | 52.22 | 52.01 | 52.19 | 52.19 | 0.37% | 28,051 |
| Apr 13, 2026 | 51.88 | 52.02 | 51.87 | 52.00 | 52.00 | 0.15% | 73,705 |
| Apr 10, 2026 | 52.09 | 52.78 | 51.91 | 51.92 | 51.92 | -0.26% | 50,743 |
| Apr 9, 2026 | 51.97 | 52.64 | 51.89 | 52.06 | 52.06 | -0.06% | 36,906 |
| Apr 8, 2026 | 52.22 | 52.22 | 52.03 | 52.09 | 52.09 | 0.58% | 38,442 |
| Apr 7, 2026 | 51.70 | 51.78 | 51.56 | 51.78 | 51.78 | - | 55,149 |
| Apr 6, 2026 | 51.79 | 51.81 | 51.74 | 51.79 | 51.78 | -0.09% | 43,738 |
| Apr 2, 2026 | 51.61 | 51.88 | 51.61 | 51.83 | 51.83 | 0.12% | 15,664 |
| Apr 1, 2026 | 51.73 | 51.78 | 51.72 | 51.77 | 51.77 | 0.05% | 21,811 |
| Mar 31, 2026 | 51.64 | 51.80 | 51.59 | 51.74 | 51.74 | 0.57% | 33,271 |
| Mar 30, 2026 | 51.47 | 51.52 | 51.42 | 51.45 | 51.45 | 0.45% | 37,650 |
| Mar 27, 2026 | 51.13 | 51.28 | 51.13 | 51.22 | 51.22 | -0.29% | 20,985 |
| Mar 26, 2026 | 51.45 | 51.53 | 51.33 | 51.37 | 51.37 | -0.61% | 72,777 |
| Mar 25, 2026 | 51.72 | 51.75 | 51.66 | 51.69 | 51.68 | 0.49% | 27,661 |
| Mar 24, 2026 | 51.40 | 51.49 | 51.37 | 51.44 | 51.43 | -0.28% | 19,453 |
| Mar 23, 2026 | 51.43 | 51.68 | 51.43 | 51.58 | 51.58 | 0.45% | 35,776 |
| Mar 20, 2026 | 51.62 | 51.64 | 51.32 | 51.35 | 51.35 | -0.90% | 36,025 |
| Mar 19, 2026 | 51.60 | 52.77 | 51.60 | 51.82 | 51.82 | 0.15% | 24,216 |
| Mar 18, 2026 | 51.90 | 51.90 | 51.74 | 51.74 | 51.74 | -0.36% | 24,981 |
| Mar 17, 2026 | 51.89 | 51.95 | 51.85 | 51.93 | 51.93 | 0.34% | 58,868 |
| Mar 16, 2026 | 51.83 | 51.83 | 51.67 | 51.75 | 51.75 | 0.37% | 37,959 |
| Mar 13, 2026 | 51.77 | 51.79 | 51.56 | 51.56 | 51.56 | -0.17% | 33,254 |
| Mar 12, 2026 | 51.83 | 51.84 | 51.59 | 51.65 | 51.65 | -0.50% | 95,530 |
| Mar 11, 2026 | 51.99 | 52.01 | 51.89 | 51.91 | 51.91 | -0.53% | 41,774 |
| Mar 10, 2026 | 52.22 | 52.37 | 52.13 | 52.19 | 52.19 | -0.32% | 31,118 |
| Mar 9, 2026 | 52.04 | 52.41 | 52.00 | 52.35 | 52.35 | 0.35% | 37,702 |
| Mar 6, 2026 | 52.05 | 52.24 | 52.05 | 52.17 | 52.17 | -0.28% | 22,390 |
| 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 |