Dimensional Global Sustainability Fixed Income ETF (DFSB)
NYSEARCA: DFSB · Real-Time Price · USD
51.31
-0.11 (-0.21%)
May 12, 2025, 4:00 PM - Market closed
DFSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 51.26 | 51.39 | 51.26 | 51.31 | 51.31 | -0.21% | 38,356 |
| May 9, 2025 | 51.43 | 51.52 | 51.42 | 51.42 | 51.42 | -0.02% | 11,181 |
| May 8, 2025 | 51.78 | 51.78 | 51.39 | 51.43 | 51.43 | -0.62% | 27,905 |
| May 7, 2025 | 51.60 | 51.75 | 51.53 | 51.75 | 51.75 | 0.47% | 20,776 |
| May 6, 2025 | 51.29 | 51.51 | 51.29 | 51.51 | 51.51 | 0.17% | 72,165 |
| May 5, 2025 | 51.46 | 51.46 | 51.26 | 51.42 | 51.42 | -0.15% | 17,639 |
| May 2, 2025 | 51.54 | 51.59 | 51.43 | 51.50 | 51.50 | -0.23% | 17,661 |
| May 1, 2025 | 51.67 | 51.67 | 51.53 | 51.62 | 51.62 | -0.26% | 7,084 |
| Apr 30, 2025 | 51.68 | 51.76 | 51.62 | 51.76 | 51.76 | 0.09% | 14,254 |
| Apr 29, 2025 | 51.62 | 51.78 | 51.60 | 51.71 | 51.71 | 0.21% | 18,330 |
| Apr 28, 2025 | 51.59 | 51.74 | 51.49 | 51.60 | 51.60 | -0.11% | 24,441 |
| Apr 25, 2025 | 51.58 | 51.70 | 51.53 | 51.66 | 51.66 | 0.34% | 20,814 |
| Apr 24, 2025 | 51.42 | 51.52 | 51.29 | 51.48 | 51.48 | 0.61% | 24,157 |
| Apr 23, 2025 | 51.52 | 51.54 | 51.08 | 51.17 | 51.17 | 0.04% | 22,112 |
| Apr 22, 2025 | 51.12 | 51.24 | 51.11 | 51.15 | 51.15 | 0.37% | 13,479 |
| Apr 21, 2025 | 51.18 | 51.25 | 50.85 | 50.96 | 50.96 | -0.65% | 53,490 |
| Apr 17, 2025 | 51.41 | 51.43 | 51.28 | 51.30 | 51.30 | -0.09% | 8,189 |
| Apr 16, 2025 | 51.26 | 51.34 | 51.17 | 51.34 | 51.34 | 0.45% | 13,957 |
| Apr 15, 2025 | 51.00 | 51.18 | 50.99 | 51.11 | 51.11 | 0.26% | 45,174 |
| Apr 14, 2025 | 50.97 | 51.08 | 50.93 | 50.98 | 50.98 | 0.51% | 20,841 |
| Apr 11, 2025 | 50.58 | 51.25 | 50.35 | 50.72 | 50.72 | -0.23% | 47,807 |
| Apr 10, 2025 | 50.69 | 51.12 | 50.15 | 50.84 | 50.84 | -0.22% | 62,073 |
| Apr 9, 2025 | 50.55 | 51.17 | 50.22 | 50.95 | 50.95 | 0.17% | 30,749 |
| Apr 8, 2025 | 51.15 | 51.28 | 50.83 | 50.86 | 50.86 | -0.66% | 41,552 |
| Apr 7, 2025 | 51.71 | 51.71 | 50.87 | 51.20 | 51.20 | -1.31% | 90,697 |
| Apr 4, 2025 | 52.09 | 52.11 | 51.88 | 51.88 | 51.88 | - | 35,871 |
| Apr 3, 2025 | 51.89 | 51.98 | 51.80 | 51.88 | 51.88 | 0.52% | 44,460 |
| Apr 2, 2025 | 51.74 | 51.75 | 51.48 | 51.61 | 51.61 | -0.04% | 52,407 |
| Apr 1, 2025 | 51.63 | 51.72 | 51.61 | 51.63 | 51.63 | 0.25% | 16,075 |
| Mar 31, 2025 | 51.55 | 51.79 | 51.41 | 51.50 | 51.50 | 0.09% | 30,527 |
| Mar 28, 2025 | 51.37 | 51.49 | 51.35 | 51.46 | 51.46 | 0.58% | 18,765 |
| Mar 27, 2025 | 51.31 | 51.31 | 51.14 | 51.16 | 51.16 | -0.06% | 10,092 |
| Mar 26, 2025 | 51.23 | 51.26 | 51.19 | 51.19 | 51.19 | -0.24% | 68,446 |
| Mar 25, 2025 | 51.26 | 51.37 | 51.26 | 51.32 | 51.32 | -0.11% | 17,919 |
| Mar 24, 2025 | 51.37 | 51.42 | 51.34 | 51.37 | 51.31 | -0.37% | 13,673 |
| Mar 21, 2025 | 51.59 | 51.63 | 51.43 | 51.56 | 51.50 | 0.03% | 36,185 |
| Mar 20, 2025 | 51.71 | 51.71 | 51.53 | 51.55 | 51.49 | 0.01% | 34,134 |
| Mar 19, 2025 | 51.37 | 51.60 | 51.37 | 51.54 | 51.49 | 0.20% | 33,989 |
| Mar 18, 2025 | 51.32 | 51.49 | 51.30 | 51.44 | 51.38 | 0.12% | 13,848 |
| Mar 17, 2025 | 51.39 | 51.49 | 51.33 | 51.38 | 51.32 | 0.18% | 27,596 |
| Mar 14, 2025 | 51.31 | 51.38 | 51.22 | 51.29 | 51.23 | -0.02% | 30,576 |
| Mar 13, 2025 | 51.25 | 51.34 | 51.08 | 51.30 | 51.24 | 0.16% | 234,601 |
| Mar 12, 2025 | 51.22 | 51.28 | 51.15 | 51.22 | 51.16 | -0.10% | 18,258 |
| Mar 11, 2025 | 51.43 | 51.47 | 51.23 | 51.27 | 51.21 | -0.43% | 65,843 |
| Mar 10, 2025 | 51.47 | 51.74 | 51.31 | 51.49 | 51.43 | 0.37% | 29,088 |
| Mar 7, 2025 | 51.52 | 51.52 | 51.27 | 51.30 | 51.24 | -0.18% | 24,086 |
| Mar 6, 2025 | 51.44 | 51.49 | 51.26 | 51.39 | 51.33 | -0.21% | 35,710 |
| Mar 5, 2025 | 51.54 | 51.58 | 51.46 | 51.50 | 51.44 | -0.38% | 47,975 |
| Mar 4, 2025 | 51.88 | 51.93 | 51.70 | 51.70 | 51.64 | -0.50% | 29,788 |
| Mar 3, 2025 | 51.78 | 51.99 | 51.76 | 51.96 | 51.90 | 0.17% | 19,981 |