Dimensional Short-Duration Fixed Income ETF (NY:DFSD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	48.19	48.24	48.14	48.14	557,320	-0.04(-0.08%)
Dec 04, 2025	48.18	48.20	48.17	48.18	338,437	-0.04(-0.08%)
Dec 03, 2025	48.20	48.24	48.18	48.22	603,756	+0.05(+0.10%)
Dec 02, 2025	48.17	48.20	48.16	48.17	455,348	+0.01(+0.02%)
Dec 01, 2025	48.14	48.17	48.13	48.16	438,539	-0.03(-0.06%)
Nov 28, 2025	48.24	48.24	48.19	48.19	180,158	-0.05(-0.10%)
Nov 26, 2025	48.22	48.26	48.19	48.24	603,060	+0.02(+0.04%)
Nov 25, 2025	48.18	48.25	48.15	48.22	547,922	+0.06(+0.12%)
Nov 24, 2025	48.15	48.21	48.12	48.16	464,263	-0.01(-0.02%)
Nov 21, 2025	48.13	48.17	48.09	48.17	843,658	+0.10(+0.21%)
Nov 20, 2025	48.07	48.12	48.05	48.07	804,671	+0.03(+0.06%)
Nov 19, 2025	48.07	48.08	48.01	48.04	546,524	+0.02(+0.04%)
Nov 18, 2025	48.05	48.07	48.01	48.02	408,582	+0.02(+0.04%)
Nov 17, 2025	48.00	48.03	47.98	48.00	400,214	+0.02(+0.04%)
Nov 14, 2025	48.04	48.04	47.98	47.98	683,329	-0.04(-0.08%)
Nov 13, 2025	48.01	48.04	47.99	48.02	430,005	-0.06(-0.12%)
Nov 12, 2025	48.07	48.08	48.05	48.08	433,098	-0.01(-0.02%)
Nov 11, 2025	48.04	48.09	48.04	48.09	402,662	+0.07(+0.15%)
Nov 10, 2025	48.02	48.04	48.00	48.02	407,007	+0.00(+0.00%)
Nov 07, 2025	48.00	48.05	47.99	48.02	440,482	+0.01(+0.02%)
Nov 06, 2025	47.99	48.02	47.86	48.01	466,959	+0.06(+0.12%)
Nov 05, 2025	47.97	47.98	47.92	47.95	424,523	-0.03(-0.06%)
Nov 04, 2025	47.96	48.03	47.93	47.98	558,435	+0.02(+0.04%)
Nov 03, 2025	48.00	48.02	47.94	47.96	453,882	-0.03(-0.06%)
Oct 31, 2025	48.01	48.03	47.97	47.99	468,356	+0.00(+0.00%)
Oct 30, 2025	47.95	48.02	47.95	47.99	401,823	-0.01(-0.02%)
Oct 29, 2025	48.11	48.12	48.00	48.00	416,426	-0.11(-0.23%)
Oct 28, 2025	48.09	48.13	48.09	48.11	384,878	-0.01(-0.02%)
Oct 27, 2025	48.10	48.12	48.07	48.12	485,636	+0.00(+0.00%)
Oct 24, 2025	48.11	48.13	48.08	48.12	469,186	+0.05(+0.10%)
Oct 23, 2025	48.09	48.11	48.07	48.07	556,833	-0.06(-0.12%)
Oct 22, 2025	48.09	48.13	48.04	48.13	495,564	+0.01(+0.02%)
Oct 21, 2025	48.13	48.14	48.10	48.12	508,931	+0.02(+0.03%)
Oct 20, 2025	48.07	48.10	48.05	48.10	497,533	+0.05(+0.10%)
Oct 17, 2025	48.06	48.07	48.02	48.05	478,614	-0.03(-0.06%)
Oct 16, 2025	48.00	48.09	48.00	48.08	549,047	+0.06(+0.12%)
Oct 15, 2025	48.01	48.05	47.98	48.02	528,932	-0.04(-0.08%)
Oct 14, 2025	47.92	48.06	47.90	48.06	432,428	+0.07(+0.14%)
Oct 13, 2025	47.92	48.02	47.89	47.99	300,471	+0.08(+0.17%)
Oct 10, 2025	47.88	47.92	47.87	47.91	386,354	+0.06(+0.12%)
Oct 09, 2025	47.86	47.87	47.83	47.85	453,981	-0.03(-0.06%)
Oct 08, 2025	47.91		47.87	47.88	426,645	-0.02(-0.04%)
Oct 07, 2025	47.86	47.90	47.85	47.90	385,099	+0.05(+0.10%)
Oct 06, 2025	47.85	47.88	47.84	47.85	584,696	-0.01(-0.02%)
Oct 03, 2025	47.89	47.90	47.86	47.86	537,280	-0.03(-0.06%)
Oct 02, 2025	47.86	47.92	47.86	47.89	659,872	+0.00(+0.00%)