Dimensional Short-Duration Fixed Income ETF

DFSD
🏛️ usa →
48.14
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 48.11 48.16 48.11 48.14 0.5M
2025-09-25 48.12 48.13 48.08 48.13 0.6M
2025-09-24 48.21 48.22 48.17 48.18 0.6M
2025-09-23 48.22 48.24 48.20 48.21 0.4M
2025-09-22 48.40 48.40 48.36 48.36 0.4M
2025-09-19 48.39 48.40 48.36 48.39 0.4M
2025-09-18 48.36 48.40 48.35 48.39 0.5M
2025-09-17 48.44 48.49 48.37 48.37 0.5M
2025-09-16 48.43 48.45 48.41 48.43 0.5M
2025-09-15 48.42 48.43 48.40 48.43 0.4M
2025-09-12 48.41 48.41 48.33 48.38 0.4M
2025-09-11 48.39 48.44 48.39 48.40 0.5M
2025-09-10 48.37 48.40 48.36 48.36 0.4M
2025-09-09 48.37 48.40 48.34 48.36 0.5M
2025-09-08 48.39 48.41 48.36 48.36 0.4M
2025-09-05 48.38 48.40 48.35 48.37 0.7M
2025-09-04 48.23 48.28 48.22 48.27 0.5M
2025-09-03 48.15 48.21 48.13 48.20 0.5M
2025-09-02 48.09 48.14 48.09 48.14 0.4M
2025-08-29 48.16 48.20 48.15 48.19 0.4M
2025-08-28 48.15 48.19 48.15 48.18 0.4M
2025-08-27 48.12 48.18 48.12 48.17 0.4M
2025-08-26 48.11 48.14 48.10 48.14 0.5M
2025-08-25 48.09 48.10 48.07 48.09 0.4M
2025-08-22 47.99 48.14 47.98 48.13 0.5M
2025-08-21 48.00 48.02 47.95 47.99 0.4M
2025-08-20 48.02 48.08 48.01 48.05 0.4M
2025-08-19 48.01 48.03 47.99 48.03 0.4M
2025-08-18 48.23 48.23 48.18 48.20 0.3M
2025-08-15 48.21 48.23 48.18 48.18 0.5M
2025-08-14 48.21 48.23 48.19 48.22 0.4M
2025-08-13 48.24 48.28 48.24 48.27 0.3M
2025-08-12 48.12 48.19 48.12 48.17 0.4M
2025-08-11 48.12 48.16 48.12 48.14 0.3M
2025-08-08 48.15 48.15 48.11 48.12 0.4M
2025-08-07 48.15 48.20 48.15 48.17 0.6M
2025-08-06 48.15 48.21 48.06 48.18 0.5M
2025-08-05 48.14 48.19 48.14 48.16 0.5M
2025-08-04 48.17 48.18 48.13 48.17 0.3M
2025-08-01 48.06 48.16 48.04 48.16 0.4M
2025-07-31 47.95 47.96 47.90 47.92 0.5M
2025-07-30 47.93 48.09 47.91 47.93 0.4M
2025-07-29 47.90 47.97 47.90 47.97 0.4M
2025-07-28 47.92 47.92 47.90 47.90 0.3M
2025-07-25 47.86 47.92 47.86 47.91 0.3M
2025-07-24 47.84 47.90 47.84 47.86 0.5M
2025-07-23 47.93 47.96 47.90 47.90 0.4M
2025-07-22 47.94 47.97 47.93 47.97 0.3M
2025-07-21 48.09 48.10 48.06 48.08 0.3M
2025-07-18 48.00 48.03 47.99 48.01 0.4M
2025-07-17 47.96 47.98 47.94 47.97 0.5M
2025-07-16 47.89 47.97 47.89 47.95 0.4M
2025-07-15 47.95 47.95 47.85 47.87 0.4M
2025-07-14 47.94 47.94 47.90 47.93 0.3M
2025-07-11 47.90 47.92 47.88 47.92 0.5M
2025-07-10 47.97 47.97 47.93 47.95 0.4M
2025-07-09 47.93 47.98 47.90 47.98 0.3M
2025-07-08 47.88 47.90 47.87 47.89 0.6M
2025-07-07 47.99 47.99 47.90 47.92 0.5M
2025-07-03 48.00 48.00 47.92 47.94 0.3M
2025-07-02 47.96 48.01 47.96 48.00 0.5M
2025-07-01 48.00 48.02 47.95 47.97 0.5M
2025-06-30 47.99 48.02 47.97 48.01 0.9M
2025-06-27 47.92 47.98 47.92 47.97 0.4M
2025-06-26 47.92 47.98 47.91 47.97 0.6M
2025-06-25 47.88 47.91 47.85 47.89 0.4M
2025-06-24 47.81 47.92 47.81 47.88 0.3M
2025-06-23 47.91 48.00 47.91 47.96 0.3M
2025-06-20 47.81 47.90 47.81 47.90 0.3M
2025-06-18 47.84 47.90 47.82 47.86 0.4M
2025-06-17 47.82 47.83 47.78 47.82 0.5M
2025-06-16 47.80 47.84 47.77 47.80 0.3M
2025-06-13 47.80 47.80 47.74 47.79 0.4M
2025-06-12 47.83 47.85 47.77 47.83 0.3M
2025-06-11 47.76 47.79 47.74 47.79 0.3M
2025-06-10 47.72 47.74 47.64 47.70 0.4M
2025-06-09 47.63 47.70 47.63 47.67 0.3M
2025-06-06 47.63 47.66 47.61 47.63 0.6M
2025-06-05 47.77 47.80 47.70 47.70 0.5M
2025-06-04 47.75 47.83 47.75 47.82 1.1M
2025-06-03 47.73 47.75 47.69 47.72 0.6M
2025-06-02 47.69 47.72 47.67 47.72 0.3M
2025-05-30 47.66 47.81 47.66 47.76 0.5M
2025-05-29 47.65 47.68 47.62 47.68 0.6M
2025-05-28 47.59 47.61 47.56 47.58 0.4M
2025-05-27 47.60 47.64 47.55 47.63 0.8M
2025-05-23 47.55 47.55 47.50 47.52 0.4M
2025-05-22 47.47 47.51 47.42 47.49 0.5M
2025-05-21 47.46 47.50 47.41 47.43 0.3M
2025-05-20 47.50 47.56 47.49 47.54 0.8M
2025-05-19 47.56 47.68 47.55 47.68 0.5M
2025-05-16 47.68 47.69 47.63 47.65 0.4M
2025-05-15 47.56 47.64 47.54 47.64 0.4M
2025-05-14 47.54 47.57 47.47 47.47 0.4M
2025-05-13 47.57 47.57 47.52 47.55 0.3M
2025-05-12 47.50 47.55 47.47 47.53 0.3M
2025-05-09 47.62 47.64 47.58 47.59 0.2M
2025-05-08 47.67 47.67 47.55 47.58 0.3M
2025-05-07 47.66 47.75 47.60 47.65 0.4M
2025-05-06 47.58 47.64 47.56 47.63 0.3M
2025-05-05 47.56 47.59 47.53 47.58 0.3M
2025-05-02 47.59 47.63 47.53 47.58 0.3M
2025-05-01 47.77 47.79 47.62 47.66 0.4M
2025-04-30 47.70 47.75 47.68 47.72 0.4M
2025-04-29 47.63 47.72 47.63 47.71 0.4M
2025-04-28 47.57 47.68 47.56 47.66 0.3M
2025-04-25 47.52 47.60 47.50 47.59 0.3M
2025-04-24 47.44 47.52 47.43 47.51 0.4M
2025-04-23 47.48 47.48 47.33 47.34 0.3M
2025-04-22 47.37 47.40 47.33 47.36 0.3M
2025-04-21 47.51 47.56 47.44 47.45 0.5M
2025-04-17 47.51 47.54 47.50 47.53 0.5M
2025-04-16 47.44 47.50 47.39 47.50 0.3M
2025-04-15 47.32 47.42 47.32 47.39 0.4M
2025-04-14 47.23 47.33 47.21 47.32 0.3M
2025-04-11 47.05 47.13 46.86 47.09 0.7M
2025-04-10 47.33 47.40 47.11 47.19 0.7M
2025-04-09 47.02 47.47 46.96 47.43 0.7M
2025-04-08 47.36 47.43 47.19 47.21 0.7M
2025-04-07 47.51 47.51 47.18 47.22 0.8M
2025-04-04 47.73 47.84 47.53 47.55 0.7M
2025-04-03 47.72 47.81 47.68 47.73 0.4M
2025-04-02 47.61 47.63 47.54 47.57 0.4M
2025-04-01 47.54 47.62 47.54 47.57 0.4M
2025-03-31 47.53 47.56 47.49 47.52 0.4M
2025-03-28 47.46 47.53 47.44 47.53 0.5M
2025-03-27 47.38 47.45 47.38 47.40 0.3M
2025-03-26 47.39 47.49 47.37 47.38 0.3M
2025-03-25 47.39 47.44 47.35 47.42 0.4M
2025-03-24 47.52 47.52 47.46 47.46 0.3M
2025-03-21 47.55 47.58 47.53 47.57 0.4M
2025-03-20 47.59 47.59 47.51 47.54 0.5M
2025-03-19 47.39 47.53 47.37 47.52 0.4M
2025-03-18 47.37 47.44 47.35 47.40 0.3M
2025-03-17 47.37 47.42 47.36 47.37 0.4M
2025-03-14 47.37 47.39 47.35 47.37 0.4M
2025-03-13 47.31 47.40 47.28 47.40 0.5M
2025-03-12 47.32 47.38 47.32 47.35 0.3M
2025-03-11 47.46 47.49 47.38 47.40 0.8M
2025-03-10 47.46 47.50 47.44 47.45 0.4M
2025-03-07 47.48 47.48 47.35 47.37 0.3M
2025-03-06 47.42 47.43 47.36 47.39 0.3M
2025-03-05 47.51 47.71 47.42 47.44 0.5M
2025-03-04 47.53 47.58 47.48 47.48 0.6M
2025-03-03 47.43 47.52 47.42 47.51 0.5M
2025-02-28 47.41 47.48 47.41 47.47 0.8M
2025-02-27 47.35 47.39 47.33 47.37 0.4M
2025-02-26 47.34 47.41 47.33 47.39 0.4M
2025-02-25 47.34 47.37 47.32 47.37 0.6M
2025-02-24 47.15 47.29 47.15 47.27 0.5M
2025-02-21 47.15 47.23 47.12 47.22 0.6M
2025-02-20 47.08 47.14 47.08 47.11 0.7M
2025-02-19 47.05 47.12 47.05 47.12 0.5M
2025-02-18 47.13 47.34 47.13 47.20 0.4M
2025-02-14 47.24 47.29 47.24 47.27 0.4M
2025-02-13 47.16 47.21 47.15 47.20 0.4M
2025-02-12 47.07 47.12 47.04 47.07 0.3M
2025-02-11 47.16 47.19 47.15 47.18 0.4M
2025-02-10 47.20 47.23 47.19 47.20 0.5M
2025-02-07 47.17 47.21 47.10 47.17 0.7M
2025-02-06 47.24 47.27 47.22 47.25 0.6M
2025-02-05 47.25 47.30 47.23 47.27 0.4M
2025-02-04 47.13 47.23 47.13 47.19 0.4M
2025-02-03 47.21 47.21 47.13 47.16 0.4M
2025-01-31 47.16 47.20 47.13 47.17 0.5M
2025-01-30 47.13 47.19 47.13 47.15 0.4M
2025-01-29 47.14 47.14 47.07 47.11 0.3M
2025-01-28 47.08 47.14 47.08 47.12 0.3M
2025-01-27 47.13 47.15 47.08 47.15 0.4M
2025-01-24 46.98 47.04 46.96 47.02 0.3M
2025-01-23 47.01 47.01 46.94 46.98 0.4M
2025-01-22 47.02 47.04 46.97 46.98 0.8M
2025-01-21 46.72 47.03 46.72 47.02 0.6M
2025-01-17 46.94 46.99 46.93 46.96 0.3M
2025-01-16 46.89 46.99 46.88 46.97 0.6M
2025-01-15 46.90 46.94 46.88 46.92 0.4M
2025-01-14 46.72 46.77 46.72 46.76 0.5M
2025-01-13 46.66 46.76 46.66 46.74 0.5M
2025-01-10 46.81 46.81 46.74 46.74 0.4M
2025-01-08 46.89 46.91 46.82 46.88 0.7M
2025-01-07 46.85 46.88 46.81 46.83 0.4M
2025-01-06 46.84 46.90 46.84 46.90 0.4M
2025-01-03 46.90 46.93 46.86 46.89 0.4M
2025-01-02 46.92 46.95 46.88 46.91 0.4M