Skip to main content
Dimensional Short-Duration Fixed Income ETF (DFSD)
NYSEARCA: DFSD · Real-Time Price · USD
47.81
+0.07 (0.15%)
Jun 26, 2026, 4:00 PM EDT - Market closed

DFSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202647.7547.8247.7447.8147.810.15%661,851
Jun 25, 202647.7347.7747.6847.7447.740.08%579,003
Jun 24, 202647.6947.7347.6847.7047.700.17%571,378
Jun 23, 202647.6347.6647.6147.6247.620.07%489,449
Jun 22, 202647.8347.8547.8147.8347.59-0.10%490,837
Jun 18, 202647.8847.9247.8647.8847.640.15%533,289
Jun 17, 202647.9448.0047.8047.8147.57-0.31%462,643
Jun 16, 202647.9448.0047.9347.9647.710.06%461,722
Jun 15, 202647.9747.9847.9347.9347.680.06%412,266
Jun 12, 202647.9047.9247.8647.9047.65-0.02%312,907
Jun 11, 202647.8047.9347.7747.9147.660.29%437,041
Jun 10, 202647.8047.8247.7647.7747.53-0.02%446,487
Jun 9, 202647.7747.8047.7547.7847.540.08%507,913
Jun 8, 202647.7747.7847.7347.7447.50-586,896
Jun 5, 202647.7747.7847.7247.7447.50-0.25%607,436
Jun 4, 202647.8747.9047.8547.8647.620.10%363,084
Jun 3, 202647.8047.8247.7947.8147.57-0.13%426,636
Jun 2, 202647.8647.8847.8347.8747.63-480,826
Jun 1, 202647.8047.8747.7847.8747.63-0.08%494,580
May 29, 202647.8847.9347.8647.9147.660.15%395,586
May 28, 202647.8147.8747.7847.8447.600.06%425,818
May 27, 202647.8047.8247.7847.8147.570.04%414,028
May 26, 202647.7947.8047.7447.7947.550.19%499,167
May 22, 202647.7547.7647.6647.7047.46-485,980
May 21, 202647.6347.7147.5947.7047.46-577,266
May 20, 202647.5647.7347.5647.7047.460.32%437,336
May 19, 202647.5647.5947.5047.5547.31-0.14%589,934
May 18, 202647.7947.8247.7347.7647.370.02%457,007
May 15, 202647.7747.7847.7347.7547.36-0.25%528,211
May 14, 202647.9347.9447.8747.8747.48-0.04%520,793
May 13, 202647.8647.9347.8347.8947.500.04%453,521
May 12, 202647.8647.8847.8447.8747.48-0.13%539,004
May 11, 202647.9647.9847.9247.9347.54-0.13%497,064
May 8, 202647.9848.0047.9747.9947.600.13%515,785
May 7, 202648.0148.0347.9147.9347.54-0.14%817,063
May 6, 202647.9748.0147.9548.0047.610.22%676,078
May 5, 202647.8747.9147.8747.8947.500.10%473,241
May 4, 202647.8747.9047.7847.8447.45-0.08%798,455
May 1, 202647.9147.9947.8847.8847.49-0.02%779,378
Apr 30, 202647.8947.9147.8647.8947.500.16%422,174
Apr 29, 202647.8847.8947.8047.8247.43-0.22%377,190
Apr 28, 202647.9147.9447.9047.9247.53-0.10%431,935
Apr 27, 202647.9848.0047.9347.9747.58-0.06%370,041
Apr 24, 202647.9448.0247.9348.0047.610.08%424,261
Apr 23, 202647.9648.0247.8947.9647.57-0.02%589,863
Apr 22, 202648.0048.0247.9747.9747.580.04%515,052
Apr 21, 202648.0148.0347.9547.9547.56-0.24%478,879
Apr 20, 202648.2048.2148.1848.2147.68-426,165
Apr 17, 202648.1948.2548.1948.2147.680.27%403,513
Apr 16, 202648.1248.1448.0748.0847.55-0.06%469,960
Apr 15, 202648.1148.1348.0948.1147.58-0.02%726,005
Apr 14, 202648.0648.1348.0548.1247.590.08%425,833
Apr 13, 202648.0048.0847.9948.0847.550.19%626,352
Apr 10, 202648.0348.0647.9947.9947.46-0.10%308,355
Apr 9, 202648.0148.1047.9848.0447.510.06%328,498
Apr 8, 202648.1048.1047.9948.0147.480.13%367,931
Apr 7, 202647.8747.9547.8047.9547.420.18%416,937
Apr 6, 202647.8647.9247.8547.8747.33-0.14%520,995
Apr 2, 202647.8447.9547.8447.9347.400.13%410,157
Apr 1, 202647.8747.9247.8647.8747.34-0.02%578,115
Mar 31, 202647.8147.9047.8047.8847.350.31%618,400
Mar 30, 202647.7347.7747.7247.7347.200.19%398,927
Mar 27, 202647.5747.6547.5747.6447.110.08%397,793
Mar 26, 202647.6947.7447.5947.6047.07-0.37%865,535
Mar 25, 202647.8147.8247.7547.7847.250.16%412,328
Mar 24, 202647.6947.7747.6547.7047.17-0.15%511,863
Mar 23, 202647.8547.9847.8447.9247.240.23%523,130
Mar 20, 202647.9047.9247.8047.8147.13-0.40%598,566
Mar 19, 202647.8648.0347.8648.0047.320.08%454,216
Mar 18, 202648.0448.0947.9647.9647.28-0.28%441,505
Mar 17, 202648.0548.1148.0548.1047.410.14%414,827
Mar 16, 202648.0248.0647.9848.0347.350.19%421,812
Mar 13, 202648.0248.0547.9347.9447.26-0.10%457,632
Mar 12, 202648.0648.0847.9347.9947.31-0.33%392,864
Mar 11, 202648.1948.2148.1148.1547.47-0.19%381,153
Mar 10, 202648.2848.3448.2348.2447.56-0.06%471,361
Mar 9, 202648.1848.3148.1748.2747.590.06%413,863
Mar 6, 202648.1948.3048.1948.2447.56-0.07%518,020
Mar 5, 202648.2648.2948.2348.2847.59-0.14%438,869
Mar 4, 202648.3648.3848.3348.3547.66-0.03%504,020
Mar 3, 202648.2248.3848.2248.3647.67-585,084
Mar 2, 202648.3748.3948.3448.3647.67-0.21%521,880
Feb 27, 202648.4448.5148.4448.4647.770.10%431,161
Feb 26, 202648.3948.4548.3948.4147.72-0.06%548,282
Feb 25, 202648.3948.4448.3948.4447.750.03%477,596
Feb 24, 202648.4048.4448.3948.4347.74-0.01%463,866
Feb 23, 202648.3948.4548.3948.4347.740.10%457,460
Feb 20, 202648.3648.4048.3548.3847.690.04%536,999
Feb 19, 202648.3548.3848.3448.3647.670.04%517,460
Feb 18, 202648.3548.3848.3448.3447.66-0.08%471,942
Feb 17, 202648.3648.3848.3548.3847.69-511,171
Feb 13, 202648.3648.3848.3448.3847.690.17%469,554
Feb 12, 202648.2548.3148.2448.3047.620.17%388,664
Feb 11, 202648.2248.2648.2148.2247.54-0.10%488,293
Feb 10, 202648.2748.3048.2648.2747.590.06%538,654
Feb 9, 202648.2348.2548.2248.2447.560.04%510,189
Feb 6, 202648.2348.2448.2048.2247.54-0.02%453,411
Feb 5, 202648.1848.2448.1648.2347.550.25%544,684
Feb 4, 202648.1048.1448.0648.1147.43-0.02%485,992
Feb 3, 202648.1048.1448.0948.1247.44-574,967