Skip to main content
Dimensional Short-Duration Fixed Income ETF (DFSD)
NYSEARCA: DFSD · Real-Time Price · USD
48.14
-0.04 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

DFSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202548.1948.2448.1448.1448.14-0.08%557,320
Dec 4, 202548.1848.2048.1748.1848.18-0.08%338,437
Dec 3, 202548.2048.2448.1848.2248.220.10%603,754
Dec 2, 202548.1748.2048.1648.1748.170.02%455,348
Dec 1, 202548.1448.1748.1348.1648.16-0.06%438,539
Nov 28, 202548.2448.2448.1948.1948.19-0.10%180,156
Nov 26, 202548.2248.2648.1948.2448.240.04%603,060
Nov 25, 202548.1848.2548.1548.2248.220.12%547,922
Nov 24, 202548.1548.2148.1248.1648.16-0.02%464,263
Nov 21, 202548.1348.1748.0948.1748.170.21%843,658
Nov 20, 202548.0748.1248.0548.0748.070.06%804,671
Nov 19, 202548.0748.0848.0148.0448.040.04%546,524
Nov 18, 202548.0548.0748.0148.0248.02-0.41%408,582
Nov 17, 202548.2248.2548.2048.2248.000.04%398,380
Nov 14, 202548.2648.2648.2048.2047.98-0.08%680,198
Nov 13, 202548.2348.2648.2148.2448.02-0.12%428,035
Nov 12, 202548.2948.3048.2748.3048.08-0.02%431,114
Nov 11, 202548.2648.3148.2648.3148.090.15%400,914
Nov 10, 202548.2448.2648.2248.2448.02-405,142
Nov 7, 202548.2248.2748.2248.2448.020.02%438,464
Nov 6, 202548.2148.2548.0848.2348.010.12%464,819
Nov 5, 202548.1948.2048.1448.1747.95-0.06%422,578
Nov 4, 202548.1848.2548.1548.2047.980.04%555,876
Nov 3, 202548.2248.2448.1648.1847.96-0.06%451,802
Oct 31, 202548.2348.2548.1948.2147.99-466,210
Oct 30, 202548.1748.2448.1748.2147.99-0.02%399,982
Oct 29, 202548.3348.3448.2248.2248.00-0.23%414,518
Oct 28, 202548.3148.3548.3148.3348.11-0.02%383,115
Oct 27, 202548.3248.3448.2948.3448.12-483,411
Oct 24, 202548.3348.3548.3048.3448.120.10%467,036
Oct 23, 202548.3148.3348.2948.2948.07-0.12%554,281
Oct 22, 202548.3148.3548.2648.3548.130.02%493,293
Oct 21, 202548.3548.3648.3248.3448.12-0.33%506,599
Oct 20, 202548.4748.5048.4548.5048.100.10%493,456
Oct 17, 202548.4648.4748.4248.4548.05-0.06%474,692
Oct 16, 202548.4048.4948.4048.4848.080.12%544,548
Oct 15, 202548.4148.4548.3848.4248.02-0.08%524,597
Oct 14, 202548.3248.4648.2948.4648.060.14%428,885
Oct 13, 202548.3248.4248.2948.3947.990.17%298,009
Oct 10, 202548.2848.3248.2648.3147.910.12%383,188
Oct 9, 202548.2648.2748.2348.2547.86-0.06%450,456
Oct 8, 202548.3148.3148.2748.2847.88-0.04%423,149
Oct 7, 202548.2648.3048.2548.3047.900.10%381,943
Oct 6, 202548.2548.2848.2448.2547.86-0.02%579,905
Oct 3, 202548.2948.3048.2648.2647.87-0.06%532,877
Oct 2, 202548.2648.3248.2548.2947.89-654,465
Oct 1, 202548.2748.3048.2448.2947.890.21%475,256
Sep 30, 202548.2048.2348.1748.1947.800.04%572,172
Sep 29, 202548.1448.2048.1448.1747.780.06%556,523
Sep 26, 202548.1148.1648.1148.1447.750.02%470,649
Sep 25, 202548.1248.1348.0848.1347.74-0.10%615,619
Sep 24, 202548.2148.2248.1748.1847.79-0.06%587,334
Sep 23, 202548.2248.2448.2048.2147.82-0.31%428,240
Sep 22, 202548.4048.4048.3648.3647.80-0.06%380,997
Sep 19, 202548.3948.4048.3648.3947.83-428,299
Sep 18, 202548.3648.4048.3548.3947.830.04%468,101
Sep 17, 202548.4448.4948.3748.3747.81-0.12%486,629
Sep 16, 202548.4348.4548.4148.4347.87-536,272
Sep 15, 202548.4248.4348.4048.4347.870.10%403,565
Sep 12, 202548.4148.4148.3348.3847.82-0.04%418,509
Sep 11, 202548.3948.4448.3948.4047.840.08%527,945
Sep 10, 202548.3748.4048.3648.3647.80-399,562
Sep 9, 202548.3748.4048.3448.3647.80-494,411
Sep 8, 202548.3948.4148.3648.3647.80-0.02%411,965
Sep 5, 202548.3848.4048.3548.3747.810.21%740,387
Sep 4, 202548.2348.2848.2248.2747.710.15%465,456
Sep 3, 202548.1548.2148.1348.2047.640.12%535,037
Sep 2, 202548.0948.1448.0948.1447.58-0.10%419,766
Aug 29, 202548.1648.2048.1548.1947.630.02%361,301
Aug 28, 202548.1548.1948.1548.1847.620.02%428,391
Aug 27, 202548.1248.1848.1248.1747.610.06%418,843
Aug 26, 202548.1148.1448.1048.1447.580.10%475,219
Aug 25, 202548.0948.1048.0748.0947.53-0.08%406,140
Aug 22, 202547.9948.1447.9848.1347.570.29%491,147
Aug 21, 202548.0048.0247.9547.9947.43-0.12%439,320
Aug 20, 202548.0248.0848.0148.0547.490.04%389,252
Aug 19, 202548.0148.0347.9948.0347.47-0.35%438,934
Aug 18, 202548.2348.2348.1848.2047.430.04%312,614
Aug 15, 202548.2148.2348.1848.1847.41-0.08%481,025
Aug 14, 202548.2148.2348.1948.2247.45-0.10%408,885
Aug 13, 202548.2448.2848.2448.2747.500.21%343,687
Aug 12, 202548.1248.1948.1248.1747.400.06%364,794
Aug 11, 202548.1248.1648.1248.1447.370.04%310,391
Aug 8, 202548.1548.1548.1148.1247.35-0.10%385,892
Aug 7, 202548.1548.2048.1548.1747.40-0.02%640,817
Aug 6, 202548.1548.2148.0648.1847.410.04%468,225
Aug 5, 202548.1448.1948.1448.1647.39-0.02%462,892
Aug 4, 202548.1748.1848.1348.1747.400.03%348,429
Aug 1, 202548.0648.1648.0448.1647.390.50%388,374
Jul 31, 202547.9547.9647.9047.9247.15-0.03%518,654
Jul 30, 202547.9348.0947.9147.9347.17-0.07%422,206
Jul 29, 202547.9047.9747.9047.9747.200.14%385,906
Jul 28, 202547.9247.9247.9047.9047.14-0.02%294,286
Jul 25, 202547.8647.9247.8647.9147.150.10%339,455
Jul 24, 202547.8447.9047.8447.8647.10-0.08%539,715
Jul 23, 202547.9347.9647.9047.9047.14-0.15%362,268
Jul 22, 202547.9447.9747.9347.9747.21-0.23%285,475
Jul 21, 202548.0948.1048.0648.0847.160.15%295,318
Jul 18, 202548.0048.0347.9948.0147.090.08%353,240
Jul 17, 202547.9647.9847.9447.9747.050.04%460,922