Skip to main content
Dimensional Short-Duration Fixed Income ETF (DFSD)
NYSEARCA: DFSD · Real-Time Price · USD
47.92
-0.05 (-0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
47.92
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

DFSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202647.9147.9447.9047.9247.92-0.10%431,935
Apr 27, 202647.9848.0047.9347.9747.97-0.06%370,041
Apr 24, 202647.9448.0247.9348.0048.000.08%424,261
Apr 23, 202647.9648.0247.8947.9647.96-0.02%589,863
Apr 22, 202648.0048.0247.9747.9747.970.04%513,711
Apr 21, 202648.0148.0347.9547.9547.95-0.54%478,879
Apr 20, 202648.2048.2148.1848.2148.06-426,165
Apr 17, 202648.1948.2548.1948.2148.060.27%403,513
Apr 16, 202648.1248.1448.0748.0847.93-0.06%469,960
Apr 15, 202648.1148.1348.0948.1147.96-0.02%726,005
Apr 14, 202648.0648.1348.0548.1247.970.08%425,833
Apr 13, 202648.0048.0847.9948.0847.930.19%626,352
Apr 10, 202648.0348.0647.9947.9947.84-0.10%308,355
Apr 9, 202648.0148.1047.9848.0447.890.06%328,498
Apr 8, 202648.1048.1047.9948.0147.860.13%367,931
Apr 7, 202647.8747.9547.8047.9547.800.18%416,937
Apr 6, 202647.8647.9247.8547.8747.72-0.14%520,995
Apr 2, 202647.8447.9547.8447.9347.780.13%410,157
Apr 1, 202647.8747.9247.8647.8747.72-0.02%578,115
Mar 31, 202647.8147.9047.8047.8847.730.31%618,400
Mar 30, 202647.7347.7747.7247.7347.580.19%398,927
Mar 27, 202647.5747.6547.5747.6447.500.08%397,793
Mar 26, 202647.6947.7447.5947.6047.46-0.37%865,535
Mar 25, 202647.8147.8247.7547.7847.630.16%412,328
Mar 24, 202647.6947.7747.6547.7047.55-0.46%511,863
Mar 23, 202647.8547.9847.8447.9247.630.23%523,130
Mar 20, 202647.9047.9247.8047.8147.52-0.40%598,566
Mar 19, 202647.8648.0347.8648.0047.700.08%454,216
Mar 18, 202648.0448.0947.9647.9647.67-0.28%441,505
Mar 17, 202648.0548.1148.0548.1047.800.14%414,827
Mar 16, 202648.0248.0647.9848.0347.730.19%421,812
Mar 13, 202648.0248.0547.9347.9447.65-0.10%457,632
Mar 12, 202648.0648.0847.9347.9947.69-0.33%392,864
Mar 11, 202648.1948.2148.1148.1547.85-0.19%381,153
Mar 10, 202648.2848.3448.2348.2447.94-0.06%471,361
Mar 9, 202648.1848.3148.1748.2747.970.06%413,863
Mar 6, 202648.1948.3048.1948.2447.94-0.07%518,020
Mar 5, 202648.2648.2948.2348.2847.98-0.14%438,869
Mar 4, 202648.3648.3848.3348.3548.05-0.03%504,020
Mar 3, 202648.2248.3848.2248.3648.06-585,084
Mar 2, 202648.3748.3948.3448.3648.06-0.21%521,880
Feb 27, 202648.4448.5148.4448.4648.160.10%431,161
Feb 26, 202648.3948.4548.3948.4148.11-0.06%548,282
Feb 25, 202648.3948.4448.3948.4448.140.03%477,596
Feb 24, 202648.4048.4448.3948.4348.13-0.01%463,866
Feb 23, 202648.3948.4548.3948.4348.130.10%457,460
Feb 20, 202648.3648.4048.3548.3848.080.04%536,999
Feb 19, 202648.3548.3848.3448.3648.060.04%517,460
Feb 18, 202648.3548.3848.3448.3448.04-0.08%471,942
Feb 17, 202648.3648.3848.3548.3848.08-511,171
Feb 13, 202648.3648.3848.3448.3848.080.17%469,554
Feb 12, 202648.2548.3148.2448.3048.000.17%388,664
Feb 11, 202648.2248.2648.2148.2247.92-0.10%488,293
Feb 10, 202648.2748.3048.2648.2747.970.06%538,654
Feb 9, 202648.2348.2548.2248.2447.940.04%510,189
Feb 6, 202648.2348.2448.2048.2247.92-0.02%453,411
Feb 5, 202648.1848.2448.1648.2347.930.25%544,684
Feb 4, 202648.1048.1448.0648.1147.81-0.02%485,992
Feb 3, 202648.1048.1448.0948.1247.82-574,967
Feb 2, 202648.1548.1548.1048.1247.82-0.08%443,596
Jan 30, 202648.1348.1748.1248.1647.860.06%735,804
Jan 29, 202648.0848.1348.0848.1347.830.04%532,342
Jan 28, 202648.1048.1148.0748.1147.810.06%509,857
Jan 27, 202648.0648.1048.0648.0847.780.08%438,796
Jan 26, 202648.0548.0948.0448.0447.74-0.02%603,078
Jan 23, 202648.0148.0548.0048.0547.750.10%541,889
Jan 22, 202648.0048.0348.0048.0047.70-0.04%458,733
Jan 21, 202648.0048.0347.9848.0247.720.13%566,976
Jan 20, 202647.9547.9947.9447.9647.67-0.08%446,593
Jan 16, 202648.0248.0447.9948.0047.70-0.02%567,042
Jan 15, 202648.0548.0548.0148.0147.71-0.08%506,802
Jan 14, 202648.0548.0948.0348.0547.750.04%537,967
Jan 13, 202648.0348.0648.0048.0347.730.10%566,269
Jan 12, 202647.9848.0147.9747.9847.68-427,279
Jan 9, 202647.9848.0347.9847.9847.68-0.04%595,524
Jan 8, 202647.9848.0247.9848.0047.70-0.08%459,327
Jan 7, 202648.0548.0648.0148.0447.740.02%442,159
Jan 6, 202648.0148.0347.9848.0347.730.08%552,217
Jan 5, 202647.9848.0347.9847.9947.690.02%354,826
Jan 2, 202647.9847.9847.9347.9847.680.06%371,365
Dec 31, 202547.9748.0147.9547.9547.66-0.15%576,630
Dec 30, 202547.9848.0347.9648.0247.720.08%612,437
Dec 29, 202547.9848.0147.9647.9847.68-602,448
Dec 26, 202547.9647.9847.9447.9847.680.08%288,978
Dec 24, 202547.8947.9447.8747.9447.650.15%229,705
Dec 23, 202547.8347.8847.8147.8747.58-0.02%708,889
Dec 22, 202547.8747.9047.8647.8847.59-0.08%619,265
Dec 19, 202547.8947.9247.8747.9247.63-693,128
Dec 18, 202547.9147.9547.8747.9247.630.10%704,036
Dec 17, 202547.8347.8747.8247.8747.580.02%528,517
Dec 16, 202547.8047.8747.7947.8647.57-0.66%513,719
Dec 15, 202548.2048.2348.1748.1847.50-0.02%548,576
Dec 12, 202548.1648.1948.1548.1947.51-424,403
Dec 11, 202548.2248.2448.1848.1947.51-464,666
Dec 10, 202548.0748.1948.0748.1947.510.25%537,483
Dec 9, 202548.1548.1548.0748.0747.39-0.15%414,812
Dec 8, 202548.1648.1648.0948.1447.46-560,561
Dec 5, 202548.1948.2448.1448.1447.46-0.08%557,320
Dec 4, 202548.1848.2048.1748.1847.50-0.08%338,437
Dec 3, 202548.2048.2448.1848.2247.540.10%603,756