Dimensional Ultrashort Fixed Income ETF (DUSB)
NYSEARCA: DUSB · Real-Time Price · USD
50.82
+0.02 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
50.82
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.81 | 50.83 | 50.81 | 50.82 | 50.82 | 0.04% | 198,984 |
| Dec 4, 2025 | 50.81 | 50.81 | 50.80 | 50.80 | 50.80 | -0.02% | 313,711 |
| Dec 3, 2025 | 50.79 | 50.81 | 50.79 | 50.81 | 50.81 | 0.04% | 190,935 |
| Dec 2, 2025 | 50.79 | 50.80 | 50.77 | 50.79 | 50.79 | 0.03% | 182,173 |
| Dec 1, 2025 | 50.76 | 50.78 | 50.76 | 50.78 | 50.78 | 0.05% | 305,152 |
| Nov 28, 2025 | 50.78 | 50.78 | 50.74 | 50.75 | 50.75 | -0.02% | 105,072 |
| Nov 26, 2025 | 50.77 | 50.77 | 50.75 | 50.76 | 50.76 | 0.02% | 347,537 |
| Nov 25, 2025 | 50.75 | 50.77 | 50.74 | 50.75 | 50.75 | 0.04% | 406,718 |
| Nov 24, 2025 | 50.71 | 50.74 | 50.71 | 50.73 | 50.73 | - | 215,786 |
| Nov 21, 2025 | 50.73 | 50.74 | 50.72 | 50.73 | 50.73 | 0.03% | 245,490 |
| Nov 20, 2025 | 50.73 | 50.74 | 50.70 | 50.72 | 50.72 | 0.01% | 254,456 |
| Nov 19, 2025 | 50.73 | 50.73 | 50.71 | 50.71 | 50.71 | -0.01% | 282,380 |
| Nov 18, 2025 | 50.71 | 50.72 | 50.70 | 50.72 | 50.72 | -0.27% | 209,728 |
| Nov 17, 2025 | 50.90 | 50.90 | 50.84 | 50.85 | 50.68 | -0.04% | 250,705 |
| Nov 14, 2025 | 50.86 | 50.87 | 50.84 | 50.87 | 50.70 | 0.06% | 362,698 |
| Nov 13, 2025 | 50.85 | 50.85 | 50.84 | 50.84 | 50.67 | -0.01% | 251,477 |
| Nov 12, 2025 | 50.85 | 50.85 | 50.82 | 50.85 | 50.68 | 0.01% | 248,081 |
| Nov 11, 2025 | 50.84 | 50.84 | 50.82 | 50.84 | 50.67 | 0.04% | 163,132 |
| Nov 10, 2025 | 50.84 | 50.84 | 50.81 | 50.82 | 50.65 | - | 173,348 |
| Nov 7, 2025 | 50.83 | 50.83 | 50.81 | 50.82 | 50.65 | 0.04% | 292,132 |
| Nov 6, 2025 | 50.82 | 50.82 | 50.80 | 50.80 | 50.63 | -0.02% | 210,432 |
| Nov 5, 2025 | 50.79 | 50.81 | 50.79 | 50.81 | 50.64 | 0.02% | 255,030 |
| Nov 4, 2025 | 50.77 | 50.80 | 50.77 | 50.80 | 50.63 | 0.04% | 370,139 |
| Nov 3, 2025 | 50.76 | 50.79 | 50.76 | 50.78 | 50.61 | -0.02% | 254,074 |
| Oct 31, 2025 | 50.76 | 50.79 | 50.76 | 50.79 | 50.62 | 0.08% | 468,677 |
| Oct 30, 2025 | 50.73 | 50.76 | 50.73 | 50.75 | 50.58 | - | 241,631 |
| Oct 29, 2025 | 50.75 | 50.75 | 50.73 | 50.75 | 50.58 | 0.02% | 134,880 |
| Oct 28, 2025 | 50.73 | 50.74 | 50.73 | 50.74 | 50.57 | 0.02% | 315,888 |
| Oct 27, 2025 | 50.72 | 50.74 | 50.72 | 50.73 | 50.56 | - | 148,878 |
| Oct 24, 2025 | 50.75 | 50.75 | 50.72 | 50.73 | 50.56 | - | 146,990 |
| Oct 23, 2025 | 50.74 | 50.74 | 50.71 | 50.73 | 50.56 | 0.02% | 563,204 |
| Oct 22, 2025 | 50.73 | 50.73 | 50.71 | 50.72 | 50.55 | - | 107,962 |
| Oct 21, 2025 | 50.72 | 50.73 | 50.71 | 50.72 | 50.55 | -0.29% | 187,318 |
| Oct 20, 2025 | 50.88 | 50.89 | 50.86 | 50.87 | 50.53 | - | 192,217 |
| Oct 17, 2025 | 50.88 | 50.88 | 50.85 | 50.87 | 50.53 | 0.03% | 215,210 |
| Oct 16, 2025 | 50.84 | 50.86 | 50.84 | 50.85 | 50.51 | -0.02% | 155,595 |
| Oct 15, 2025 | 50.86 | 50.86 | 50.84 | 50.86 | 50.52 | 0.05% | 125,310 |
| Oct 14, 2025 | 50.82 | 50.84 | 50.82 | 50.84 | 50.49 | 0.09% | 134,214 |
| Oct 13, 2025 | 50.82 | 50.82 | 50.79 | 50.79 | 50.45 | -0.06% | 133,450 |
| Oct 10, 2025 | 50.83 | 50.84 | 50.81 | 50.82 | 50.48 | -0.02% | 149,270 |
| Oct 9, 2025 | 50.81 | 50.85 | 50.81 | 50.83 | 50.49 | 0.02% | 181,774 |
| Oct 8, 2025 | 50.81 | 50.83 | 50.81 | 50.82 | 50.48 | 0.02% | 209,435 |
| Oct 7, 2025 | 50.79 | 50.82 | 50.79 | 50.81 | 50.47 | 0.02% | 159,662 |
| Oct 6, 2025 | 50.77 | 50.80 | 50.77 | 50.80 | 50.46 | 0.02% | 129,010 |
| Oct 3, 2025 | 50.80 | 50.80 | 50.78 | 50.79 | 50.45 | - | 226,546 |
| Oct 2, 2025 | 50.77 | 50.80 | 50.77 | 50.79 | 50.45 | 0.05% | 374,443 |
| Oct 1, 2025 | 50.74 | 50.77 | 50.74 | 50.77 | 50.42 | -0.03% | 247,755 |
| Sep 30, 2025 | 50.77 | 50.78 | 50.73 | 50.78 | 50.44 | 0.04% | 338,763 |
| Sep 29, 2025 | 50.74 | 50.76 | 50.74 | 50.76 | 50.42 | 0.03% | 362,906 |
| Sep 26, 2025 | 50.72 | 50.75 | 50.72 | 50.75 | 50.40 | 0.01% | 222,790 |
| Sep 25, 2025 | 50.74 | 50.74 | 50.73 | 50.74 | 50.40 | 0.04% | 158,258 |
| Sep 24, 2025 | 50.71 | 50.73 | 50.71 | 50.72 | 50.38 | 0.02% | 157,508 |
| Sep 23, 2025 | 50.72 | 50.72 | 50.70 | 50.71 | 50.37 | -0.35% | 251,385 |
| Sep 22, 2025 | 50.88 | 50.90 | 50.88 | 50.89 | 50.36 | 0.04% | 204,415 |
| Sep 19, 2025 | 50.90 | 50.90 | 50.87 | 50.87 | 50.35 | 0.02% | 240,229 |
| Sep 18, 2025 | 50.86 | 50.89 | 50.86 | 50.86 | 50.34 | - | 225,818 |
| Sep 17, 2025 | 50.85 | 50.87 | 50.85 | 50.86 | 50.34 | -0.01% | 176,815 |
| Sep 16, 2025 | 50.85 | 50.87 | 50.85 | 50.87 | 50.34 | 0.03% | 263,960 |
| Sep 15, 2025 | 50.88 | 50.88 | 50.84 | 50.85 | 50.32 | 0.02% | 122,600 |
| Sep 12, 2025 | 50.85 | 50.85 | 50.79 | 50.84 | 50.32 | - | 186,172 |
| Sep 11, 2025 | 50.81 | 50.84 | 50.81 | 50.84 | 50.32 | 0.02% | 217,148 |
| Sep 10, 2025 | 50.80 | 50.83 | 50.80 | 50.83 | 50.31 | 0.04% | 277,006 |
| Sep 9, 2025 | 50.80 | 50.82 | 50.80 | 50.81 | 50.29 | - | 174,298 |
| Sep 8, 2025 | 50.79 | 50.82 | 50.79 | 50.81 | 50.29 | 0.02% | 278,084 |
| Sep 5, 2025 | 50.79 | 50.80 | 50.78 | 50.80 | 50.28 | 0.04% | 166,845 |
| Sep 4, 2025 | 50.76 | 50.78 | 50.75 | 50.78 | 50.26 | 0.04% | 436,043 |
| Sep 3, 2025 | 50.79 | 50.79 | 50.76 | 50.76 | 50.24 | 0.02% | 227,769 |
| Sep 2, 2025 | 50.75 | 50.76 | 50.74 | 50.75 | 50.23 | -0.01% | 257,543 |
| Aug 29, 2025 | 50.76 | 50.77 | 50.74 | 50.76 | 50.23 | 0.04% | 181,560 |
| Aug 28, 2025 | 50.74 | 50.74 | 50.73 | 50.74 | 50.21 | -0.01% | 156,997 |
| Aug 27, 2025 | 50.73 | 50.75 | 50.73 | 50.74 | 50.22 | 0.04% | 164,669 |
| Aug 26, 2025 | 50.70 | 50.74 | 50.70 | 50.72 | 50.20 | 0.02% | 218,834 |
| Aug 25, 2025 | 50.74 | 50.74 | 50.71 | 50.71 | 50.19 | -0.04% | 286,368 |
| Aug 22, 2025 | 50.71 | 50.73 | 50.70 | 50.73 | 50.21 | 0.04% | 289,520 |
| Aug 21, 2025 | 50.69 | 50.71 | 50.68 | 50.71 | 50.19 | 0.02% | 158,433 |
| Aug 20, 2025 | 50.69 | 50.71 | 50.69 | 50.70 | 50.18 | - | 185,603 |
| Aug 19, 2025 | 50.68 | 50.70 | 50.67 | 50.70 | 50.18 | -0.33% | 243,735 |
| Aug 18, 2025 | 50.87 | 50.87 | 50.85 | 50.87 | 50.15 | 0.04% | 142,559 |
| Aug 15, 2025 | 50.87 | 50.87 | 50.85 | 50.85 | 50.13 | 0.04% | 237,098 |
| Aug 14, 2025 | 50.85 | 50.85 | 50.82 | 50.83 | 50.12 | -0.02% | 328,017 |
| Aug 13, 2025 | 50.84 | 50.85 | 50.83 | 50.84 | 50.13 | 0.04% | 172,766 |
| Aug 12, 2025 | 50.82 | 50.84 | 50.82 | 50.82 | 50.11 | -0.02% | 201,629 |
| Aug 11, 2025 | 50.83 | 50.83 | 50.81 | 50.83 | 50.12 | 0.06% | 226,308 |
| Aug 8, 2025 | 50.81 | 50.81 | 50.80 | 50.80 | 50.09 | 0.06% | 134,521 |
| Aug 7, 2025 | 50.77 | 50.79 | 50.77 | 50.77 | 50.06 | - | 141,918 |
| Aug 6, 2025 | 50.78 | 50.80 | 50.76 | 50.77 | 50.06 | -0.02% | 215,459 |
| Aug 5, 2025 | 50.79 | 50.79 | 50.76 | 50.78 | 50.07 | - | 301,936 |
| Aug 4, 2025 | 50.77 | 50.79 | 50.77 | 50.78 | 50.07 | 0.02% | 242,695 |
| Aug 1, 2025 | 50.76 | 50.78 | 50.75 | 50.77 | 50.06 | 0.04% | 302,180 |
| Jul 31, 2025 | 50.76 | 50.76 | 50.74 | 50.75 | 50.04 | - | 127,609 |
| Jul 30, 2025 | 50.74 | 50.76 | 50.69 | 50.75 | 50.04 | 0.02% | 213,124 |
| Jul 29, 2025 | 50.72 | 50.75 | 50.72 | 50.74 | 50.03 | 0.02% | 133,682 |
| Jul 28, 2025 | 50.72 | 50.74 | 50.72 | 50.73 | 50.02 | 0.02% | 261,774 |
| Jul 25, 2025 | 50.73 | 50.73 | 50.71 | 50.72 | 50.01 | 0.02% | 182,317 |
| Jul 24, 2025 | 50.71 | 50.72 | 50.70 | 50.71 | 50.00 | - | 319,565 |
| Jul 23, 2025 | 50.71 | 50.71 | 50.69 | 50.71 | 50.00 | 0.02% | 231,551 |
| Jul 22, 2025 | 50.70 | 50.71 | 50.69 | 50.70 | 49.99 | -0.31% | 204,994 |
| Jul 21, 2025 | 50.86 | 50.87 | 50.86 | 50.86 | 49.97 | 0.02% | 251,869 |
| Jul 18, 2025 | 50.89 | 50.89 | 50.85 | 50.85 | 49.96 | - | 199,337 |
| Jul 17, 2025 | 50.85 | 50.86 | 50.84 | 50.85 | 49.96 | - | 298,156 |