Dimensional Global Sustainability Fixed Income ETF

DFSB
🏛️ usa →
53.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 53.15 53.21 53.13 53.16 0.0M
2025-09-25 53.21 53.21 53.03 53.14 0.0M
2025-09-24 53.19 53.23 53.18 53.19 0.0M
2025-09-23 53.26 53.31 53.22 53.31 0.0M
2025-09-22 53.27 53.27 53.21 53.22 0.0M
2025-09-19 53.30 53.33 53.25 53.30 0.1M
2025-09-18 53.56 53.56 53.24 53.32 0.2M
2025-09-17 53.48 53.53 53.32 53.35 0.1M
2025-09-16 53.36 53.43 53.36 53.41 0.1M
2025-09-15 53.39 53.43 53.38 53.39 0.1M
2025-09-12 53.29 53.44 53.26 53.32 0.1M
2025-09-11 53.30 53.65 53.30 53.43 0.1M
2025-09-10 53.26 53.32 53.23 53.29 0.1M
2025-09-09 53.15 53.24 53.08 53.20 0.1M
2025-09-08 53.21 53.27 53.17 53.24 0.0M
2025-09-05 53.07 53.12 53.07 53.10 0.0M
2025-09-04 52.74 52.86 52.73 52.83 0.0M
2025-09-03 52.50 52.67 52.50 52.62 0.0M
2025-09-02 52.43 52.53 52.42 52.45 0.0M
2025-08-29 52.67 52.73 52.59 52.64 0.0M
2025-08-28 52.63 52.74 52.63 52.66 0.0M
2025-08-27 52.50 52.67 52.50 52.63 0.0M
2025-08-26 52.53 52.64 52.53 52.57 0.0M
2025-08-25 52.56 52.67 52.55 52.62 0.0M
2025-08-22 52.53 52.71 52.53 52.65 0.0M
2025-08-21 52.55 52.55 52.42 52.45 0.0M
2025-08-20 52.56 52.64 52.54 52.59 0.0M
2025-08-19 52.53 52.60 52.52 52.53 0.0M
2025-08-18 52.53 52.62 52.48 52.53 0.0M
2025-08-15 52.59 52.62 52.53 52.53 0.0M
2025-08-14 52.80 52.80 52.61 52.65 0.0M
2025-08-13 52.70 52.82 52.70 52.76 0.0M
2025-08-12 52.56 52.60 52.44 52.57 0.0M
2025-08-11 52.63 52.69 52.61 52.64 0.1M
2025-08-08 52.66 52.66 52.60 52.61 0.0M
2025-08-07 52.71 52.76 52.67 52.68 0.0M
2025-08-06 52.67 52.74 52.59 52.63 0.0M
2025-08-05 52.69 52.74 52.68 52.73 0.0M
2025-08-04 52.65 52.76 52.64 52.73 0.0M
2025-08-01 52.55 52.76 52.55 52.70 0.0M
2025-07-31 52.37 52.46 52.36 52.37 0.0M
2025-07-30 52.32 52.47 52.30 52.36 0.0M
2025-07-29 52.27 52.48 52.27 52.46 0.0M
2025-07-28 52.21 52.38 52.21 52.38 0.0M
2025-07-25 52.18 52.35 52.17 52.26 0.0M
2025-07-24 52.10 52.20 52.10 52.19 0.0M
2025-07-23 52.22 52.29 52.19 52.20 0.0M
2025-07-22 52.30 52.40 52.30 52.34 0.0M
2025-07-21 52.39 52.39 52.26 52.28 0.0M
2025-07-18 52.08 52.15 52.05 52.05 0.0M
2025-07-17 52.02 52.11 51.97 52.02 0.0M
2025-07-16 51.97 51.98 51.84 51.95 0.0M
2025-07-15 52.01 52.03 51.85 51.85 0.0M
2025-07-14 51.99 52.08 51.95 52.01 0.0M
2025-07-11 52.20 52.20 51.74 52.05 0.1M
2025-07-10 52.25 52.26 52.12 52.23 0.0M
2025-07-09 52.14 52.28 52.09 52.27 0.0M
2025-07-08 52.16 52.16 52.04 52.10 0.0M
2025-07-07 52.39 52.39 52.18 52.24 0.0M
2025-07-03 52.33 52.42 52.33 52.38 0.0M
2025-07-02 52.28 52.39 52.25 52.33 0.0M
2025-07-01 52.47 52.50 52.37 52.49 0.0M
2025-06-30 52.34 52.47 52.31 52.43 0.0M
2025-06-27 52.26 52.39 52.24 52.30 0.0M
2025-06-26 52.23 52.39 52.18 52.38 0.0M
2025-06-25 52.18 52.33 52.12 52.33 0.0M
2025-06-24 52.11 52.28 52.09 52.26 0.0M
2025-06-23 52.10 52.22 52.10 52.13 0.0M
2025-06-20 51.96 52.10 51.94 52.05 0.0M
2025-06-18 51.97 52.08 51.93 51.99 0.0M
2025-06-17 51.87 51.95 51.82 51.90 0.0M
2025-06-16 51.87 52.08 51.82 51.86 0.0M
2025-06-13 51.99 52.01 51.83 51.90 0.0M
2025-06-12 52.00 52.10 51.99 52.08 0.0M
2025-06-11 51.87 51.94 51.81 51.92 0.0M
2025-06-10 51.82 51.86 51.77 51.78 0.0M
2025-06-09 51.60 51.73 51.60 51.70 0.0M
2025-06-06 51.70 51.72 51.60 51.62 0.0M
2025-06-05 51.84 51.89 51.74 51.79 0.0M
2025-06-04 51.83 51.93 51.81 51.87 0.0M
2025-06-03 51.72 51.73 51.67 51.70 0.0M
2025-06-02 51.62 51.67 51.59 51.62 0.0M
2025-05-30 51.64 51.75 51.64 51.73 0.1M
2025-05-29 51.61 51.65 51.57 51.62 0.0M
2025-05-28 51.48 51.54 51.43 51.52 0.0M
2025-05-27 51.50 51.59 51.38 51.54 0.0M
2025-05-23 51.22 51.34 51.22 51.34 0.1M
2025-05-22 51.01 51.18 51.00 51.17 0.0M
2025-05-21 51.18 51.30 50.96 51.02 0.1M
2025-05-20 51.36 51.48 51.30 51.39 0.0M
2025-05-19 51.21 51.46 51.21 51.45 0.0M
2025-05-16 51.52 51.55 51.44 51.46 0.0M
2025-05-15 51.28 51.46 51.25 51.40 0.0M
2025-05-14 51.27 51.27 51.12 51.13 0.0M
2025-05-13 51.31 51.31 51.21 51.27 0.0M
2025-05-12 51.26 51.39 51.26 51.31 0.0M
2025-05-09 51.43 51.52 51.42 51.42 0.0M
2025-05-08 51.78 51.78 51.39 51.43 0.0M
2025-05-07 51.60 51.75 51.53 51.75 0.0M
2025-05-06 51.29 51.51 51.29 51.51 0.1M
2025-05-05 51.46 51.46 51.26 51.42 0.0M
2025-05-02 51.54 51.59 51.43 51.50 0.0M
2025-05-01 51.67 51.67 51.53 51.62 0.0M
2025-04-30 51.68 51.76 51.62 51.76 0.0M
2025-04-29 51.62 51.78 51.60 51.71 0.0M
2025-04-28 51.59 51.74 51.49 51.60 0.0M
2025-04-25 51.58 51.70 51.53 51.66 0.0M
2025-04-24 51.42 51.52 51.29 51.48 0.0M
2025-04-23 51.52 51.54 51.08 51.17 0.0M
2025-04-22 51.12 51.24 51.11 51.15 0.0M
2025-04-21 51.18 51.25 50.85 50.96 0.1M
2025-04-17 51.41 51.43 51.28 51.30 0.0M
2025-04-16 51.26 51.34 51.17 51.34 0.0M
2025-04-15 51.00 51.18 50.99 51.11 0.0M
2025-04-14 50.97 51.08 50.93 50.98 0.0M
2025-04-11 50.58 51.25 50.35 50.72 0.0M
2025-04-10 50.69 51.12 50.15 50.84 0.1M
2025-04-09 50.55 51.17 50.22 50.95 0.0M
2025-04-08 51.15 51.28 50.83 50.86 0.0M
2025-04-07 51.71 51.71 50.87 51.20 0.1M
2025-04-04 52.09 52.11 51.88 51.88 0.0M
2025-04-03 51.89 51.98 51.80 51.88 0.0M
2025-04-02 51.74 51.75 51.48 51.61 0.1M
2025-04-01 51.63 51.72 51.61 51.63 0.0M
2025-03-31 51.55 51.79 51.41 51.50 0.0M
2025-03-28 51.37 51.49 51.35 51.46 0.0M
2025-03-27 51.31 51.31 51.14 51.16 0.0M
2025-03-26 51.23 51.26 51.19 51.19 0.1M
2025-03-25 51.26 51.37 51.26 51.32 0.0M
2025-03-24 51.37 51.42 51.34 51.37 0.0M
2025-03-21 51.59 51.63 51.43 51.56 0.0M
2025-03-20 51.71 51.71 51.53 51.55 0.0M
2025-03-19 51.37 51.60 51.37 51.54 0.0M
2025-03-18 51.32 51.49 51.30 51.44 0.0M
2025-03-17 51.39 51.49 51.33 51.38 0.0M
2025-03-14 51.31 51.38 51.22 51.29 0.0M
2025-03-13 51.25 51.34 51.08 51.30 0.2M
2025-03-12 51.22 51.28 51.15 51.22 0.0M
2025-03-11 51.43 51.47 51.23 51.27 0.1M
2025-03-10 51.47 51.74 51.31 51.49 0.0M
2025-03-07 51.52 51.52 51.27 51.30 0.0M
2025-03-06 51.44 51.49 51.26 51.39 0.0M
2025-03-05 51.54 51.58 51.46 51.50 0.0M
2025-03-04 51.88 51.93 51.70 51.70 0.0M
2025-03-03 51.78 51.99 51.76 51.96 0.0M
2025-02-28 51.83 51.91 51.75 51.87 0.0M
2025-02-27 51.71 51.74 51.65 51.69 0.0M
2025-02-26 51.68 51.83 51.67 51.82 0.0M
2025-02-25 51.69 51.75 51.65 51.72 0.0M
2025-02-24 51.43 51.60 51.33 51.43 0.0M
2025-02-21 51.38 51.55 51.19 51.44 0.0M
2025-02-20 51.29 51.29 51.15 51.17 0.0M
2025-02-19 51.13 51.22 51.10 51.17 0.0M
2025-02-18 51.45 51.45 51.16 51.16 0.0M
2025-02-14 51.52 51.56 51.41 51.41 0.0M
2025-02-13 51.22 51.40 51.22 51.35 0.0M
2025-02-12 50.92 51.02 50.89 51.01 0.0M
2025-02-11 51.21 51.32 51.17 51.21 0.0M
2025-02-10 51.45 51.47 51.30 51.30 0.0M
2025-02-07 51.38 51.44 51.31 51.40 0.0M
2025-02-06 51.47 51.59 51.40 51.50 0.0M
2025-02-05 51.28 51.65 51.28 51.52 0.0M
2025-02-04 51.20 51.33 51.17 51.27 0.0M
2025-02-03 51.26 51.38 51.15 51.23 0.0M
2025-01-31 51.25 51.29 51.09 51.17 0.2M
2025-01-30 51.15 51.26 51.12 51.19 0.0M
2025-01-29 51.12 51.12 50.97 51.08 0.0M
2025-01-28 51.11 51.15 51.04 51.12 0.0M
2025-01-27 51.09 51.14 50.92 51.13 0.0M
2025-01-24 50.83 50.95 50.83 50.92 0.0M
2025-01-23 50.80 50.88 50.78 50.84 0.0M
2025-01-22 50.98 51.03 50.91 50.92 0.0M
2025-01-21 50.94 51.03 50.94 51.02 0.1M
2025-01-17 50.87 50.93 50.80 50.80 0.0M
2025-01-16 50.56 50.85 50.56 50.77 0.0M
2025-01-15 50.69 50.69 50.61 50.63 0.0M
2025-01-14 50.21 50.23 50.14 50.20 0.0M
2025-01-13 50.31 50.41 50.14 50.26 0.0M
2025-01-10 50.32 50.43 50.29 50.34 0.0M
2025-01-08 50.51 50.80 50.38 50.61 0.3M
2025-01-07 50.68 50.72 50.58 50.64 0.0M
2025-01-06 50.84 50.90 50.72 50.81 0.0M
2025-01-03 50.92 51.00 50.84 50.85 0.0M
2025-01-02 51.03 51.03 50.88 50.95 0.0M