Dimensional Ultrashort Fixed Income ETF

DUSB
🏛️ usa →
50.75
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
2024-12-31 50.58 50.61 50.56 50.59 0.3M
2024-12-30 50.54 50.58 50.54 50.57 0.3M
2024-12-27 50.53 50.57 50.53 50.56 0.5M
2024-12-26 50.54 50.56 50.51 50.56 0.2M
2024-12-24 50.52 50.54 50.51 50.53 0.1M
2024-12-23 50.50 50.54 50.50 50.53 0.2M
2024-12-20 50.54 50.54 50.49 50.52 0.3M
2024-12-19 50.47 50.52 50.47 50.52 0.4M
2024-12-18 50.49 50.51 50.48 50.50 0.2M
2024-12-17 50.49 50.49 50.46 50.48 0.2M
2024-12-16 50.84 50.84 50.82 50.83 0.1M
2024-12-13 50.81 50.84 50.79 50.83 0.1M
2024-12-12 50.79 50.85 50.78 50.78 0.2M
2024-12-11 50.78 50.83 50.78 50.82 0.1M
2024-12-10 50.78 50.83 50.78 50.81 0.2M
2024-12-09 50.77 50.80 50.77 50.78 0.1M
2024-12-06 50.80 50.80 50.77 50.79 0.1M
2024-12-05 50.74 50.78 50.74 50.76 0.1M
2024-12-04 50.73 50.78 50.73 50.77 0.2M
2024-12-03 50.76 50.77 50.72 50.75 0.4M
2024-12-02 50.78 50.78 50.73 50.74 0.3M
2024-11-29 50.74 50.76 50.72 50.74 0.0M
2024-11-27 50.70 50.75 50.70 50.72 0.1M
2024-11-26 50.70 50.72 50.69 50.70 0.1M
2024-11-25 50.68 50.72 50.68 50.70 0.2M
2024-11-22 50.67 50.69 50.67 50.69 0.3M
2024-11-21 50.68 50.70 50.64 50.68 0.2M
2024-11-20 50.68 50.69 50.64 50.67 0.5M
2024-11-19 50.65 50.67 50.64 50.66 0.1M
2024-11-18 50.84 50.87 50.83 50.86 0.1M
2024-11-15 50.80 50.85 50.80 50.84 0.3M
2024-11-14 50.84 50.86 50.81 50.83 0.3M
2024-11-13 50.87 50.87 50.81 50.82 0.1M
2024-11-12 50.84 50.84 50.80 50.81 0.1M
2024-11-11 50.79 50.83 50.78 50.79 0.1M
2024-11-08 50.78 50.80 50.77 50.79 0.1M
2024-11-07 50.76 50.79 50.74 50.78 0.1M
2024-11-06 50.77 50.78 50.74 50.77 0.1M
2024-11-05 50.75 50.77 50.74 50.74 0.1M
2024-11-04 50.74 50.77 50.74 50.75 0.2M
2024-11-01 50.70 50.75 50.70 50.74 0.1M
2024-10-31 50.76 50.76 50.70 50.70 0.2M
2024-10-30 50.69 50.73 50.69 50.72 0.1M
2024-10-29 50.67 50.72 50.67 50.71 0.1M
2024-10-28 50.70 50.71 50.67 50.68 0.1M
2024-10-25 50.66 50.69 50.66 50.68 0.1M
2024-10-24 50.67 50.68 50.66 50.67 0.1M
2024-10-23 50.63 50.67 50.63 50.65 0.1M
2024-10-22 50.69 50.69 50.65 50.67 0.1M
2024-10-21 50.94 50.94 50.90 50.92 0.2M
2024-10-18 50.88 50.91 50.87 50.90 0.1M
2024-10-17 50.89 50.91 50.88 50.90 0.3M
2024-10-16 50.87 50.90 50.87 50.88 0.1M
2024-10-15 50.85 50.88 50.85 50.87 0.1M
2024-10-14 50.86 50.88 50.86 50.86 0.0M
2024-10-11 50.84 50.87 50.84 50.86 0.1M
2024-10-10 50.81 50.85 50.81 50.85 0.0M
2024-10-09 50.83 50.85 50.80 50.84 0.1M
2024-10-08 50.86 50.86 50.81 50.83 0.2M
2024-10-07 50.78 50.83 50.78 50.82 0.0M
2024-10-04 50.77 50.83 50.77 50.80 0.2M
2024-10-03 50.83 50.83 50.78 50.80 0.1M
2024-10-02 50.82 50.82 50.76 50.77 0.2M
2024-10-01 50.79 50.79 50.75 50.76 0.1M
2024-09-30 50.75 50.78 50.74 50.77 0.1M
2024-09-27 50.89 50.89 50.74 50.76 0.2M
2024-09-26 50.74 50.75 50.70 50.75 0.1M
2024-09-25 50.71 50.74 50.68 50.74 0.1M
2024-09-24 50.67 50.73 50.67 50.72 0.1M
2024-09-23 50.70 50.73 50.63 50.67 0.3M
2024-09-20 50.70 50.73 50.68 50.73 0.1M
2024-09-19 50.64 50.70 50.64 50.70 0.1M
2024-09-18 50.67 50.69 50.65 50.69 0.1M
2024-09-17 50.68 50.68 50.65 50.68 0.1M
2024-09-16 50.89 50.91 50.85 50.91 0.1M
2024-09-13 50.83 50.86 50.81 50.85 0.1M
2024-09-12 50.80 50.84 50.80 50.83 0.1M
2024-09-11 50.81 50.83 50.79 50.82 0.1M
2024-09-10 50.82 50.82 50.77 50.79 0.4M
2024-09-09 50.81 50.82 50.79 50.80 0.1M
2024-09-06 50.77 50.81 50.76 50.79 0.1M
2024-09-05 50.76 50.79 50.76 50.79 0.1M
2024-09-04 50.77 50.78 50.74 50.78 0.2M
2024-09-03 50.75 50.76 50.74 50.75 0.2M
2024-08-30 50.72 50.75 50.72 50.72 0.1M
2024-08-29 50.69 50.73 50.69 50.72 0.1M
2024-08-28 50.73 50.73 50.67 50.71 0.1M
2024-08-27 50.71 50.72 50.69 50.72 0.1M
2024-08-26 50.69 50.70 50.66 50.69 0.0M
2024-08-23 50.64 50.69 50.64 50.68 0.1M
2024-08-22 50.65 50.70 50.63 50.66 0.1M
2024-08-21 50.62 50.70 50.62 50.64 0.4M
2024-08-20 50.62 50.65 50.61 50.65 0.1M
2024-08-19 50.85 50.85 50.83 50.85 0.1M
2024-08-16 50.84 50.84 50.80 50.81 0.1M
2024-08-15 50.79 50.84 50.79 50.82 0.2M
2024-08-14 50.81 50.83 50.80 50.81 0.0M
2024-08-13 50.84 50.85 50.78 50.85 0.1M
2024-08-12 50.78 50.80 50.76 50.76 0.1M
2024-08-09 50.81 50.81 50.76 50.78 0.0M
2024-08-08 50.74 50.76 50.72 50.73 0.1M
2024-08-07 50.74 50.74 50.69 50.73 0.1M
2024-08-06 50.70 50.74 50.68 50.74 0.1M
2024-08-05 50.73 51.05 50.69 50.73 0.2M
2024-08-02 50.77 50.77 50.70 50.76 0.2M
2024-08-01 50.72 50.73 50.69 50.72 0.1M
2024-07-31 50.73 50.74 50.69 50.74 0.1M
2024-07-30 50.75 50.75 50.66 50.72 0.1M
2024-07-29 50.67 50.71 50.67 50.69 0.1M
2024-07-26 50.70 50.70 50.65 50.69 0.1M
2024-07-25 50.69 50.69 50.63 50.67 0.1M
2024-07-24 50.64 50.67 50.64 50.67 0.1M
2024-07-23 50.59 50.66 50.59 50.62 0.1M
2024-07-22 50.66 50.66 50.62 50.64 0.2M
2024-07-19 50.65 50.65 50.60 50.63 0.0M
2024-07-18 50.60 50.62 50.58 50.62 0.1M
2024-07-17 50.64 50.64 50.59 50.61 0.1M
2024-07-16 50.62 50.62 50.55 50.60 0.1M
2024-07-15 50.78 50.80 50.77 50.80 0.1M
2024-07-12 50.75 50.79 50.75 50.78 0.1M
2024-07-11 50.72 50.78 50.72 50.78 0.1M
2024-07-10 50.73 50.77 50.73 50.76 0.1M
2024-07-09 50.74 50.76 50.73 50.75 0.1M
2024-07-08 50.73 50.75 50.72 50.74 0.1M
2024-07-05 50.75 50.75 50.71 50.73 0.1M
2024-07-03 50.73 50.73 50.67 50.71 0.1M
2024-07-02 50.65 50.70 50.64 50.70 0.1M
2024-07-01 50.58 50.69 50.58 50.69 0.1M
2024-06-28 50.64 50.67 50.62 50.67 0.1M
2024-06-27 50.63 50.66 50.61 50.66 0.1M
2024-06-26 50.64 50.65 50.61 50.65 0.1M
2024-06-25 50.63 50.65 50.61 50.63 0.1M
2024-06-24 50.62 50.64 50.60 50.64 0.1M
2024-06-21 50.58 50.61 50.57 50.61 0.1M
2024-06-20 50.57 50.62 50.57 50.60 0.2M
2024-06-18 50.62 50.62 50.56 50.59 0.1M
2024-06-17 50.77 50.77 50.74 50.77 0.0M
2024-06-14 50.75 50.75 50.72 50.74 0.1M
2024-06-13 50.69 50.75 50.69 50.75 0.2M
2024-06-12 50.75 50.77 50.72 50.73 0.3M
2024-06-11 50.70 50.76 50.70 50.72 0.4M
2024-06-10 50.74 50.74 50.70 50.71 0.0M
2024-06-07 50.73 50.73 50.67 50.70 0.1M
2024-06-06 50.73 50.73 50.65 50.68 0.1M
2024-06-05 50.82 50.82 50.66 50.69 0.1M
2024-06-04 50.66 50.68 50.66 50.67 0.1M
2024-06-03 50.59 50.67 50.59 50.65 0.1M
2024-05-31 50.59 50.65 50.59 50.64 0.0M
2024-05-30 50.61 50.64 50.59 50.59 0.0M
2024-05-29 50.61 50.61 50.58 50.60 0.0M
2024-05-28 50.57 50.62 50.57 50.61 0.1M
2024-05-24 50.53 50.60 50.53 50.59 0.1M
2024-05-23 50.61 50.61 50.56 50.57 0.1M
2024-05-22 50.57 50.57 50.55 50.56 0.1M
2024-05-21 50.60 50.60 50.54 50.55 0.0M
2024-05-20 50.76 50.77 50.72 50.76 0.1M
2024-05-17 50.79 50.79 50.71 50.76 0.1M
2024-05-16 50.67 50.76 50.67 50.74 0.1M
2024-05-15 50.71 50.75 50.71 50.74 0.1M
2024-05-14 50.72 50.73 50.70 50.72 0.1M
2024-05-13 50.68 50.73 50.68 50.71 0.0M
2024-05-10 50.69 50.71 50.67 50.70 0.1M
2024-05-09 50.73 50.73 50.68 50.69 0.1M
2024-05-08 50.72 50.72 50.66 50.67 0.1M
2024-05-07 50.66 50.69 50.65 50.67 0.0M
2024-05-06 50.64 50.68 50.64 50.66 0.1M
2024-05-03 50.68 50.68 50.63 50.65 0.1M
2024-05-02 50.64 50.65 50.61 50.65 0.1M
2024-05-01 50.60 50.65 50.59 50.63 0.0M
2024-04-30 50.56 50.61 50.56 50.60 0.0M
2024-04-29 50.58 50.61 50.56 50.57 0.1M
2024-04-26 50.57 50.58 50.55 50.57 0.1M
2024-04-25 50.58 50.61 50.52 50.58 0.1M
2024-04-24 50.54 50.57 50.54 50.55 0.1M
2024-04-23 50.53 50.58 50.53 50.55 0.0M
2024-04-22 50.53 50.55 50.51 50.54 0.0M
2024-04-19 50.55 50.55 50.50 50.53 1.6M
2024-04-18 50.51 50.52 50.44 50.51 0.9M
2024-04-17 50.50 50.54 50.49 50.50 0.1M
2024-04-16 50.49 50.53 50.48 50.49 0.0M
2024-04-15 50.71 50.71 50.67 50.69 0.0M
2024-04-12 50.76 50.76 50.65 50.68 0.1M
2024-04-11 50.67 50.69 50.64 50.67 0.1M
2024-04-10 50.66 50.67 50.64 50.66 0.1M
2024-04-09 50.66 50.68 50.64 50.64 0.1M
2024-04-08 50.59 50.66 50.59 50.63 0.1M
2024-04-05 50.61 50.64 50.60 50.63 0.1M
2024-04-04 50.60 50.64 50.60 50.62 0.1M
2024-04-03 50.58 50.61 50.57 50.61 0.1M
2024-04-02 50.60 50.61 50.54 50.60 0.1M
2024-04-01 50.55 50.60 50.55 50.60 0.1M
2024-03-28 50.58 50.58 50.53 50.57 0.1M
2024-03-27 50.54 50.56 50.53 50.56 0.0M
2024-03-26 50.51 50.55 50.51 50.54 0.0M
2024-03-25 50.56 50.56 50.51 50.53 0.0M
2024-03-22 50.59 50.59 50.50 50.53 0.1M
2024-03-21 50.51 50.54 50.50 50.54 0.1M
2024-03-20 50.52 50.52 50.49 50.51 0.1M
2024-03-19 50.48 50.51 50.48 50.51 0.1M
2024-03-18 50.67 50.67 50.62 50.66 0.1M
2024-03-15 50.62 50.66 50.57 50.63 0.1M
2024-03-14 50.66 50.66 50.59 50.65 0.0M
2024-03-13 50.61 50.66 50.61 50.61 0.1M
2024-03-12 50.67 50.67 50.60 50.62 0.1M
2024-03-11 50.67 50.67 50.60 50.61 0.0M
2024-03-08 50.61 50.61 50.59 50.59 0.0M
2024-03-07 50.59 50.59 50.56 50.58 0.0M
2024-03-06 50.55 50.57 50.54 50.54 0.1M
2024-03-05 50.50 50.57 50.50 50.56 0.0M
2024-03-04 50.61 50.61 50.55 50.58 0.0M
2024-03-01 50.58 50.58 50.49 50.54 0.1M
2024-02-29 50.51 50.55 50.50 50.52 0.1M
2024-02-28 50.53 50.53 50.50 50.51 0.1M
2024-02-27 50.42 50.53 50.42 50.52 0.1M
2024-02-26 50.51 50.51 50.49 50.50 0.0M
2024-02-23 50.50 50.50 50.44 50.44 0.1M
2024-02-22 50.47 50.49 50.41 50.43 0.1M
2024-02-21 50.48 50.49 50.44 50.44 0.0M
2024-02-20 50.69 50.71 50.66 50.66 0.1M
2024-02-16 50.68 50.71 50.63 50.68 0.2M
2024-02-15 50.72 50.72 50.63 50.66 0.0M
2024-02-14 50.59 50.70 50.59 50.64 0.1M
2024-02-13 50.62 50.65 50.59 50.63 0.1M
2024-02-12 50.63 50.63 50.59 50.62 0.0M
2024-02-09 50.58 50.63 50.58 50.63 0.0M
2024-02-08 50.57 50.62 50.57 50.61 0.0M
2024-02-07 50.61 50.61 50.60 50.61 0.0M
2024-02-06 50.60 50.60 50.59 50.60 0.1M
2024-02-05 50.50 50.61 50.50 50.58 0.0M
2024-02-02 50.56 50.59 50.56 50.58 0.1M
2024-02-01 50.55 50.58 50.55 50.57 0.1M
2024-01-31 50.48 50.56 50.48 50.55 0.1M
2024-01-30 50.54 50.56 50.50 50.54 0.1M
2024-01-29 50.51 50.54 50.51 50.51 0.1M
2024-01-26 50.55 50.55 50.51 50.53 0.1M
2024-01-25 50.52 50.54 50.49 50.52 0.2M
2024-01-24 50.49 50.49 50.48 50.48 0.1M
2024-01-23 50.48 50.51 50.46 50.46 0.1M
2024-01-22 50.36 50.47 50.36 50.46 0.1M
2024-01-19 50.46 50.46 50.42 50.45 0.1M
2024-01-18 50.44 50.44 50.42 50.43 0.0M
2024-01-17 50.42 50.43 50.41 50.42 0.0M
2024-01-16 50.45 50.45 50.41 50.42 0.1M
2024-01-12 50.40 50.42 50.39 50.39 0.1M
2024-01-11 50.39 50.40 50.37 50.37 0.0M
2024-01-10 50.38 50.38 50.36 50.36 0.1M
2024-01-09 50.41 50.41 50.35 50.35 0.0M
2024-01-08 50.33 50.37 50.33 50.35 0.1M
2024-01-05 50.36 50.36 50.29 50.33 0.0M
2024-01-04 50.26 50.34 50.26 50.32 1.0M
2024-01-03 50.36 50.36 50.32 50.33 0.1M
2024-01-02 50.31 50.33 50.30 50.32 0.1M