Dimensional Ultrashort Fixed Income ETF (DUSB)
NYSEARCA: DUSB · Real-Time Price · USD
50.77
+0.03 (0.06%)
Mar 4, 2026, 4:00 PM EST - Market closed
DUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 50.75 | 50.78 | 50.74 | 50.77 | 50.77 | 0.06% | 233,432 |
| Mar 3, 2026 | 50.74 | 50.75 | 50.73 | 50.74 | 50.74 | -0.01% | 243,001 |
| Mar 2, 2026 | 50.73 | 50.75 | 50.73 | 50.75 | 50.75 | 0.03% | 189,509 |
| Feb 27, 2026 | 50.74 | 50.76 | 50.73 | 50.73 | 50.73 | -0.04% | 465,788 |
| Feb 26, 2026 | 50.75 | 50.76 | 50.75 | 50.75 | 50.75 | 0.02% | 137,190 |
| Feb 25, 2026 | 50.75 | 50.76 | 50.72 | 50.74 | 50.74 | 0.02% | 247,630 |
| Feb 24, 2026 | 50.75 | 50.76 | 50.71 | 50.73 | 50.73 | -0.04% | 133,258 |
| Feb 23, 2026 | 50.73 | 50.75 | 50.73 | 50.75 | 50.75 | 0.03% | 230,419 |
| Feb 20, 2026 | 50.74 | 50.74 | 50.73 | 50.74 | 50.74 | 0.03% | 208,618 |
| Feb 19, 2026 | 50.71 | 50.72 | 50.71 | 50.72 | 50.72 | 0.04% | 161,501 |
| Feb 18, 2026 | 50.70 | 50.73 | 50.70 | 50.70 | 50.70 | -0.29% | 270,355 |
| Feb 17, 2026 | 50.84 | 50.86 | 50.84 | 50.85 | 50.70 | 0.04% | 180,960 |
| Feb 13, 2026 | 50.83 | 50.84 | 50.82 | 50.83 | 50.68 | - | 154,672 |
| Feb 12, 2026 | 50.83 | 50.84 | 50.82 | 50.83 | 50.68 | - | 271,695 |
| Feb 11, 2026 | 50.82 | 50.83 | 50.82 | 50.83 | 50.68 | 0.04% | 199,010 |
| Feb 10, 2026 | 50.80 | 50.84 | 50.80 | 50.81 | 50.66 | 0.01% | 278,300 |
| Feb 9, 2026 | 50.80 | 50.82 | 50.79 | 50.81 | 50.66 | -0.01% | 257,979 |
| Feb 6, 2026 | 50.79 | 50.82 | 50.79 | 50.81 | 50.66 | 0.03% | 405,140 |
| Feb 5, 2026 | 50.78 | 50.80 | 50.78 | 50.80 | 50.65 | -0.01% | 305,045 |
| Feb 4, 2026 | 50.77 | 50.80 | 50.76 | 50.80 | 50.65 | 0.02% | 279,401 |
| Feb 3, 2026 | 50.77 | 50.79 | 50.77 | 50.79 | 50.64 | - | 252,846 |
| Feb 2, 2026 | 50.77 | 50.80 | 50.77 | 50.79 | 50.64 | 0.06% | 414,925 |
| Jan 30, 2026 | 50.76 | 50.77 | 50.75 | 50.76 | 50.61 | - | 315,410 |
| Jan 29, 2026 | 50.76 | 50.76 | 50.75 | 50.76 | 50.61 | 0.02% | 216,306 |
| Jan 28, 2026 | 50.73 | 50.75 | 50.73 | 50.75 | 50.60 | - | 110,322 |
| Jan 27, 2026 | 50.75 | 50.75 | 50.73 | 50.75 | 50.60 | 0.06% | 210,660 |
| Jan 26, 2026 | 50.72 | 50.73 | 50.71 | 50.72 | 50.57 | -0.02% | 180,513 |
| Jan 23, 2026 | 50.74 | 50.74 | 50.71 | 50.73 | 50.58 | 0.04% | 271,328 |
| Jan 22, 2026 | 50.70 | 50.72 | 50.70 | 50.71 | 50.56 | 0.03% | 246,466 |
| Jan 21, 2026 | 50.70 | 50.71 | 50.68 | 50.70 | 50.55 | -0.14% | 290,062 |
| Jan 20, 2026 | 50.75 | 50.77 | 50.75 | 50.77 | 50.54 | -0.01% | 332,203 |
| Jan 16, 2026 | 50.76 | 50.77 | 50.75 | 50.77 | 50.55 | 0.10% | 360,763 |
| Jan 15, 2026 | 50.73 | 50.75 | 50.72 | 50.72 | 50.50 | 0.02% | 278,222 |
| Jan 14, 2026 | 50.71 | 50.74 | 50.71 | 50.71 | 50.49 | -0.04% | 201,450 |
| Jan 13, 2026 | 50.70 | 50.74 | 50.70 | 50.73 | 50.51 | 0.01% | 218,333 |
| Jan 12, 2026 | 50.71 | 50.75 | 50.71 | 50.73 | 50.50 | 0.05% | 257,442 |
| Jan 9, 2026 | 50.68 | 50.72 | 50.68 | 50.70 | 50.48 | -0.02% | 266,656 |
| Jan 8, 2026 | 50.70 | 50.72 | 50.70 | 50.71 | 50.49 | -0.02% | 197,709 |
| Jan 7, 2026 | 50.70 | 50.72 | 50.69 | 50.72 | 50.50 | 0.04% | 256,285 |
| Jan 6, 2026 | 50.70 | 50.72 | 50.69 | 50.70 | 50.48 | 0.02% | 416,466 |
| Jan 5, 2026 | 50.68 | 50.69 | 50.67 | 50.69 | 50.47 | 0.02% | 171,906 |
| Jan 2, 2026 | 50.67 | 50.68 | 50.66 | 50.68 | 50.46 | 0.06% | 120,873 |
| Dec 31, 2025 | 50.66 | 50.67 | 50.65 | 50.65 | 50.43 | - | 203,031 |
| Dec 30, 2025 | 50.65 | 50.66 | 50.64 | 50.65 | 50.43 | 0.04% | 206,164 |
| Dec 29, 2025 | 50.63 | 50.64 | 50.63 | 50.63 | 50.41 | -0.02% | 226,694 |
| Dec 26, 2025 | 50.63 | 50.65 | 50.62 | 50.64 | 50.42 | 0.04% | 153,811 |
| Dec 24, 2025 | 50.63 | 50.64 | 50.62 | 50.62 | 50.40 | - | 363,975 |
| Dec 23, 2025 | 50.63 | 50.63 | 50.61 | 50.62 | 50.40 | - | 566,532 |
| Dec 22, 2025 | 50.61 | 50.63 | 50.60 | 50.62 | 50.40 | 0.04% | 678,583 |
| Dec 19, 2025 | 50.60 | 50.60 | 50.59 | 50.60 | 50.38 | 0.02% | 366,710 |
| Dec 18, 2025 | 50.60 | 50.60 | 50.57 | 50.59 | 50.37 | - | 345,296 |
| Dec 17, 2025 | 50.57 | 50.59 | 50.56 | 50.59 | 50.37 | 0.06% | 362,897 |
| Dec 16, 2025 | 50.58 | 50.59 | 50.55 | 50.56 | 50.34 | -0.59% | 262,523 |
| Dec 15, 2025 | 50.88 | 50.88 | 50.86 | 50.86 | 50.33 | - | 372,299 |
| Dec 12, 2025 | 50.87 | 50.87 | 50.85 | 50.86 | 50.33 | - | 219,092 |
| Dec 11, 2025 | 50.86 | 50.86 | 50.83 | 50.86 | 50.33 | 0.06% | 269,587 |
| Dec 10, 2025 | 50.83 | 50.85 | 50.83 | 50.83 | 50.30 | 0.02% | 193,052 |
| Dec 9, 2025 | 50.82 | 50.84 | 50.82 | 50.82 | 50.29 | -0.01% | 194,982 |
| Dec 8, 2025 | 50.84 | 50.84 | 50.82 | 50.83 | 50.30 | 0.01% | 224,882 |
| Dec 5, 2025 | 50.81 | 50.83 | 50.81 | 50.82 | 50.29 | 0.04% | 198,984 |
| Dec 4, 2025 | 50.81 | 50.81 | 50.80 | 50.80 | 50.27 | -0.02% | 313,711 |
| Dec 3, 2025 | 50.79 | 50.81 | 50.79 | 50.81 | 50.28 | 0.04% | 190,935 |
| Dec 2, 2025 | 50.79 | 50.80 | 50.77 | 50.79 | 50.26 | 0.03% | 182,173 |
| Dec 1, 2025 | 50.76 | 50.78 | 50.76 | 50.78 | 50.25 | 0.05% | 305,152 |
| Nov 28, 2025 | 50.78 | 50.78 | 50.74 | 50.75 | 50.23 | -0.02% | 105,072 |
| Nov 26, 2025 | 50.77 | 50.77 | 50.75 | 50.76 | 50.24 | 0.02% | 347,537 |
| Nov 25, 2025 | 50.75 | 50.77 | 50.74 | 50.75 | 50.23 | 0.04% | 406,718 |
| Nov 24, 2025 | 50.71 | 50.74 | 50.71 | 50.73 | 50.21 | - | 215,786 |
| Nov 21, 2025 | 50.73 | 50.74 | 50.72 | 50.73 | 50.21 | 0.03% | 245,490 |
| Nov 20, 2025 | 50.73 | 50.74 | 50.70 | 50.72 | 50.19 | 0.01% | 254,456 |
| Nov 19, 2025 | 50.73 | 50.73 | 50.71 | 50.71 | 50.19 | -0.01% | 282,380 |
| Nov 18, 2025 | 50.71 | 50.72 | 50.70 | 50.72 | 50.19 | -0.27% | 209,728 |
| Nov 17, 2025 | 50.90 | 50.90 | 50.84 | 50.85 | 50.16 | -0.04% | 250,705 |
| Nov 14, 2025 | 50.86 | 50.87 | 50.84 | 50.87 | 50.18 | 0.06% | 362,698 |
| Nov 13, 2025 | 50.85 | 50.85 | 50.84 | 50.84 | 50.15 | -0.01% | 251,477 |
| Nov 12, 2025 | 50.85 | 50.85 | 50.82 | 50.85 | 50.15 | 0.01% | 248,081 |
| Nov 11, 2025 | 50.84 | 50.84 | 50.82 | 50.84 | 50.15 | 0.04% | 163,132 |
| Nov 10, 2025 | 50.84 | 50.84 | 50.81 | 50.82 | 50.13 | - | 173,348 |
| Nov 7, 2025 | 50.83 | 50.83 | 50.81 | 50.82 | 50.13 | 0.04% | 292,132 |
| Nov 6, 2025 | 50.82 | 50.82 | 50.80 | 50.80 | 50.11 | -0.02% | 210,432 |
| Nov 5, 2025 | 50.79 | 50.81 | 50.79 | 50.81 | 50.12 | 0.02% | 255,030 |
| Nov 4, 2025 | 50.77 | 50.80 | 50.77 | 50.80 | 50.11 | 0.04% | 370,139 |
| Nov 3, 2025 | 50.76 | 50.79 | 50.76 | 50.78 | 50.09 | -0.02% | 254,074 |
| Oct 31, 2025 | 50.76 | 50.79 | 50.76 | 50.79 | 50.10 | 0.08% | 468,677 |
| Oct 30, 2025 | 50.73 | 50.76 | 50.73 | 50.75 | 50.06 | - | 241,631 |
| Oct 29, 2025 | 50.75 | 50.75 | 50.73 | 50.75 | 50.06 | 0.02% | 134,880 |
| Oct 28, 2025 | 50.73 | 50.74 | 50.73 | 50.74 | 50.05 | 0.02% | 315,888 |
| Oct 27, 2025 | 50.72 | 50.74 | 50.72 | 50.73 | 50.04 | - | 148,878 |
| Oct 24, 2025 | 50.75 | 50.75 | 50.72 | 50.73 | 50.04 | - | 146,990 |
| Oct 23, 2025 | 50.74 | 50.74 | 50.71 | 50.73 | 50.04 | 0.02% | 563,204 |
| Oct 22, 2025 | 50.73 | 50.73 | 50.71 | 50.72 | 50.03 | - | 107,962 |
| Oct 21, 2025 | 50.72 | 50.73 | 50.71 | 50.72 | 50.03 | -0.29% | 187,318 |
| Oct 20, 2025 | 50.88 | 50.89 | 50.86 | 50.87 | 50.00 | - | 192,217 |
| Oct 17, 2025 | 50.88 | 50.88 | 50.85 | 50.87 | 50.00 | 0.03% | 215,210 |
| Oct 16, 2025 | 50.84 | 50.86 | 50.84 | 50.85 | 49.99 | -0.02% | 155,595 |
| Oct 15, 2025 | 50.86 | 50.86 | 50.84 | 50.86 | 50.00 | 0.05% | 125,310 |
| Oct 14, 2025 | 50.82 | 50.84 | 50.82 | 50.84 | 49.97 | 0.09% | 134,214 |
| Oct 13, 2025 | 50.82 | 50.82 | 50.79 | 50.79 | 49.93 | -0.06% | 133,450 |
| Oct 10, 2025 | 50.83 | 50.84 | 50.81 | 50.82 | 49.96 | -0.02% | 149,270 |
| Oct 9, 2025 | 50.81 | 50.85 | 50.81 | 50.83 | 49.97 | 0.02% | 181,774 |