Skip to main content
Dimensional Short-Duration Fixed Income ETF (DFSD)
NYSEARCA: DFSD · Real-Time Price · USD
48.35
-0.02 (-0.03%)
Mar 4, 2026, 4:00 PM EST - Market closed

DFSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202648.3648.3848.3348.36--0.01%439,523
Mar 3, 202648.2248.3848.2248.3648.36-585,084
Mar 2, 202648.3748.3948.3448.3648.36-0.21%521,880
Feb 27, 202648.4448.5148.4448.4648.460.10%431,161
Feb 26, 202648.3948.4548.3948.4148.41-0.06%448,282
Feb 25, 202648.3948.4448.3948.4448.440.03%477,596
Feb 24, 202648.4048.4448.3948.4348.43-0.01%463,866
Feb 23, 202648.3948.4548.3948.4348.430.10%457,457
Feb 20, 202648.3648.4048.3548.3848.380.04%536,999
Feb 19, 202648.3548.3848.3448.3648.360.04%517,460
Feb 18, 202648.3548.3848.3448.3448.34-0.08%471,942
Feb 17, 202648.3648.3848.3548.3848.38-511,171
Feb 13, 202648.3648.3848.3448.3848.380.17%469,554
Feb 12, 202648.2548.3148.2448.3048.300.17%388,664
Feb 11, 202648.2248.2648.2148.2248.22-0.10%487,170
Feb 10, 202648.2748.3048.2648.2748.270.06%538,654
Feb 9, 202648.2348.2548.2248.2448.240.04%510,189
Feb 6, 202648.2348.2448.2048.2248.22-0.02%453,411
Feb 5, 202648.1848.2448.1648.2348.230.25%544,684
Feb 4, 202648.1048.1448.0648.1148.11-0.02%485,992
Feb 3, 202648.1048.1448.0948.1248.12-574,967
Feb 2, 202648.1548.1548.1048.1248.12-0.08%443,596
Jan 30, 202648.1348.1748.1248.1648.160.06%735,804
Jan 29, 202648.0848.1348.0848.1348.130.04%532,132
Jan 28, 202648.1048.1148.0748.1148.110.06%508,815
Jan 27, 202648.0648.1048.0648.0848.080.08%438,796
Jan 26, 202648.0548.0948.0448.0448.04-0.02%603,078
Jan 23, 202648.0148.0548.0048.0548.050.10%541,889
Jan 22, 202648.0048.0348.0048.0048.00-0.04%458,733
Jan 21, 202648.0048.0347.9848.0248.020.13%566,976
Jan 20, 202647.9547.9947.9447.9647.96-0.08%446,593
Jan 16, 202648.0248.0447.9948.0048.00-0.02%567,042
Jan 15, 202648.0548.0548.0148.0148.01-0.08%506,802
Jan 14, 202648.0548.0948.0348.0548.050.04%537,967
Jan 13, 202648.0348.0648.0048.0348.030.10%566,269
Jan 12, 202647.9848.0147.9747.9847.98-427,279
Jan 9, 202647.9848.0347.9847.9847.98-0.04%595,524
Jan 8, 202647.9848.0247.9848.0048.00-0.08%459,327
Jan 7, 202648.0548.0648.0148.0448.040.02%442,159
Jan 6, 202648.0148.0347.9848.0348.030.08%552,217
Jan 5, 202647.9848.0347.9847.9947.990.02%354,826
Jan 2, 202647.9847.9847.9347.9847.980.06%371,365
Dec 31, 202547.9748.0147.9547.9547.95-0.15%576,630
Dec 30, 202547.9848.0347.9648.0248.020.08%612,437
Dec 29, 202547.9848.0147.9647.9847.98-602,448
Dec 26, 202547.9647.9847.9447.9847.980.08%288,978
Dec 24, 202547.8947.9447.8747.9447.940.15%229,705
Dec 23, 202547.8347.8847.8147.8747.87-0.02%708,889
Dec 22, 202547.8747.9047.8647.8847.88-0.08%619,265
Dec 19, 202547.8947.9247.8747.9247.92-693,128
Dec 18, 202547.9147.9547.8747.9247.920.10%704,036
Dec 17, 202547.8347.8747.8247.8747.870.02%528,517
Dec 16, 202547.8047.8747.7947.8647.86-0.66%513,719
Dec 15, 202548.2048.2348.1748.1847.80-0.02%548,576
Dec 12, 202548.1648.1948.1548.1947.81-424,403
Dec 11, 202548.2248.2448.1848.1947.81-464,666
Dec 10, 202548.0748.1948.0748.1947.810.25%537,483
Dec 9, 202548.1548.1548.0748.0747.69-0.15%414,812
Dec 8, 202548.1648.1648.0948.1447.76-560,561
Dec 5, 202548.1948.2448.1448.1447.76-0.08%557,320
Dec 4, 202548.1848.2048.1748.1847.80-0.08%338,437
Dec 3, 202548.2048.2448.1848.2247.840.10%603,756
Dec 2, 202548.1748.2048.1648.1747.790.02%455,348
Dec 1, 202548.1448.1748.1348.1647.78-0.06%438,539
Nov 28, 202548.2448.2448.1948.1947.81-0.10%180,158
Nov 26, 202548.2248.2648.1948.2447.860.04%603,060
Nov 25, 202548.1848.2548.1548.2247.840.12%547,922
Nov 24, 202548.1548.2148.1248.1647.78-0.02%464,263
Nov 21, 202548.1348.1748.0948.1747.790.21%843,658
Nov 20, 202548.0748.1248.0548.0747.690.06%804,671
Nov 19, 202548.0748.0848.0148.0447.660.04%546,524
Nov 18, 202548.0548.0748.0148.0247.64-0.41%408,582
Nov 17, 202548.2248.2548.2048.2247.620.04%398,380
Nov 14, 202548.2648.2648.2048.2047.60-0.08%680,198
Nov 13, 202548.2348.2648.2148.2447.64-0.12%428,035
Nov 12, 202548.2948.3048.2748.3047.70-0.02%431,114
Nov 11, 202548.2648.3148.2648.3147.710.15%400,914
Nov 10, 202548.2448.2648.2248.2447.64-405,142
Nov 7, 202548.2248.2748.2248.2447.640.02%438,464
Nov 6, 202548.2148.2548.0848.2347.630.12%464,819
Nov 5, 202548.1948.2048.1448.1747.57-0.06%422,578
Nov 4, 202548.1848.2548.1548.2047.600.04%555,876
Nov 3, 202548.2248.2448.1648.1847.58-0.06%451,802
Oct 31, 202548.2348.2548.1948.2147.61-466,210
Oct 30, 202548.1748.2448.1748.2147.61-0.02%399,982
Oct 29, 202548.3348.3448.2248.2247.62-0.23%414,518
Oct 28, 202548.3148.3548.3148.3347.73-0.02%383,115
Oct 27, 202548.3248.3448.2948.3447.74-483,411
Oct 24, 202548.3348.3548.3048.3447.740.10%467,036
Oct 23, 202548.3148.3348.2948.2947.69-0.12%554,281
Oct 22, 202548.3148.3548.2648.3547.750.02%493,293
Oct 21, 202548.3548.3648.3248.3447.74-0.33%506,599
Oct 20, 202548.4748.5048.4548.5047.720.10%493,456
Oct 17, 202548.4648.4748.4248.4547.67-0.06%474,692
Oct 16, 202548.4048.4948.4048.4847.700.12%544,548
Oct 15, 202548.4148.4548.3848.4247.64-0.08%524,597
Oct 14, 202548.3248.4648.2948.4647.680.14%428,885
Oct 13, 202548.3248.4248.2948.3947.610.17%298,009
Oct 10, 202548.2848.3248.2648.3147.530.12%383,188
Oct 9, 202548.2648.2748.2348.2547.47-0.06%450,456