Dimensional Ultrashort Fixed Income ETF (DUSB)
NYSEARCA: DUSB · Real-Time Price · USD
50.73
+0.03 (0.06%)
At close: Jun 27, 2025, 4:00 PM
50.73
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
DUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 50.70 | 50.74 | 50.70 | 50.73 | 50.73 | 0.06% | 196,841 |
| Jun 26, 2025 | 50.71 | 50.72 | 50.70 | 50.70 | 50.70 | 0.02% | 164,054 |
| Jun 25, 2025 | 50.70 | 50.73 | 50.69 | 50.69 | 50.69 | -0.02% | 140,349 |
| Jun 24, 2025 | 50.71 | 50.71 | 50.69 | 50.70 | 50.70 | -0.31% | 320,045 |
| Jun 23, 2025 | 50.86 | 50.88 | 50.86 | 50.86 | 50.68 | 0.01% | 180,110 |
| Jun 20, 2025 | 50.86 | 50.86 | 50.84 | 50.86 | 50.67 | 0.03% | 160,571 |
| Jun 18, 2025 | 50.84 | 50.86 | 50.83 | 50.84 | 50.66 | 0.02% | 264,260 |
| Jun 17, 2025 | 50.81 | 50.83 | 50.81 | 50.83 | 50.65 | 0.02% | 196,036 |
| Jun 16, 2025 | 50.80 | 50.85 | 50.80 | 50.82 | 50.64 | 0.02% | 172,401 |
| Jun 13, 2025 | 50.79 | 50.82 | 50.79 | 50.81 | 50.63 | 0.02% | 191,664 |
| Jun 12, 2025 | 50.78 | 50.82 | 50.78 | 50.80 | 50.62 | 0.04% | 260,362 |
| Jun 11, 2025 | 50.79 | 50.81 | 50.78 | 50.78 | 50.60 | -0.06% | 174,608 |
| Jun 10, 2025 | 50.77 | 50.81 | 50.77 | 50.81 | 50.63 | 0.07% | 300,073 |
| Jun 9, 2025 | 50.76 | 50.78 | 50.76 | 50.78 | 50.60 | 0.03% | 274,811 |
| Jun 6, 2025 | 50.76 | 50.78 | 50.76 | 50.76 | 50.58 | 0.02% | 208,643 |
| Jun 5, 2025 | 50.76 | 50.76 | 50.74 | 50.75 | 50.57 | -0.02% | 112,729 |
| Jun 4, 2025 | 50.77 | 50.80 | 50.74 | 50.76 | 50.58 | 0.04% | 226,781 |
| Jun 3, 2025 | 50.77 | 50.77 | 50.69 | 50.74 | 50.56 | -0.04% | 187,774 |
| Jun 2, 2025 | 50.73 | 50.76 | 50.71 | 50.76 | 50.58 | 0.08% | 146,423 |
| May 30, 2025 | 50.70 | 50.75 | 50.70 | 50.72 | 50.54 | 0.02% | 290,440 |
| May 29, 2025 | 50.71 | 50.71 | 50.69 | 50.71 | 50.53 | 0.03% | 233,575 |
| May 28, 2025 | 50.70 | 50.70 | 50.68 | 50.70 | 50.52 | 0.05% | 247,465 |
| May 27, 2025 | 50.67 | 50.69 | 50.66 | 50.67 | 50.49 | -0.01% | 241,516 |
| May 23, 2025 | 50.67 | 50.69 | 50.66 | 50.68 | 50.50 | 0.01% | 210,835 |
| May 22, 2025 | 50.66 | 50.69 | 50.65 | 50.67 | 50.49 | 0.03% | 158,755 |
| May 21, 2025 | 50.66 | 50.67 | 50.63 | 50.66 | 50.48 | 0.01% | 192,364 |
| May 20, 2025 | 50.66 | 50.66 | 50.64 | 50.65 | 50.47 | -0.35% | 95,512 |
| May 19, 2025 | 50.83 | 50.85 | 50.82 | 50.83 | 50.46 | 0.02% | 158,303 |
| May 16, 2025 | 50.85 | 50.85 | 50.80 | 50.82 | 50.45 | - | 156,857 |
| May 15, 2025 | 50.84 | 50.84 | 50.80 | 50.82 | 50.45 | 0.06% | 151,542 |
| May 14, 2025 | 50.80 | 50.81 | 50.78 | 50.79 | 50.42 | -0.01% | 134,081 |
| May 13, 2025 | 50.82 | 50.82 | 50.76 | 50.80 | 50.43 | 0.02% | 245,347 |
| May 12, 2025 | 50.77 | 50.79 | 50.75 | 50.79 | 50.42 | 0.03% | 219,765 |
| May 9, 2025 | 50.78 | 50.78 | 50.75 | 50.77 | 50.40 | 0.05% | 145,783 |
| May 8, 2025 | 50.76 | 50.76 | 50.73 | 50.75 | 50.38 | 0.01% | 189,535 |
| May 7, 2025 | 50.73 | 50.75 | 50.73 | 50.74 | 50.37 | 0.02% | 92,199 |
| May 6, 2025 | 50.72 | 50.75 | 50.72 | 50.73 | 50.36 | 0.01% | 131,340 |
| May 5, 2025 | 50.72 | 50.75 | 50.70 | 50.73 | 50.36 | 0.03% | 140,835 |
| May 2, 2025 | 50.74 | 50.74 | 50.66 | 50.71 | 50.34 | 0.06% | 217,154 |
| May 1, 2025 | 50.68 | 50.71 | 50.68 | 50.68 | 50.31 | - | 173,939 |
| Apr 30, 2025 | 50.66 | 50.70 | 50.66 | 50.68 | 50.31 | - | 164,088 |
| Apr 29, 2025 | 50.66 | 50.69 | 50.66 | 50.68 | 50.31 | 0.02% | 146,644 |
| Apr 28, 2025 | 50.67 | 50.68 | 50.65 | 50.67 | 50.30 | 0.02% | 264,492 |
| Apr 25, 2025 | 50.64 | 50.68 | 50.63 | 50.66 | 50.29 | - | 151,402 |
| Apr 24, 2025 | 50.63 | 50.66 | 50.63 | 50.66 | 50.29 | 0.06% | 176,807 |
| Apr 23, 2025 | 50.65 | 50.65 | 50.55 | 50.63 | 50.26 | 0.02% | 190,616 |
| Apr 22, 2025 | 50.57 | 50.62 | 50.57 | 50.62 | 50.25 | -0.28% | 185,199 |
| Apr 21, 2025 | 50.79 | 50.79 | 50.74 | 50.76 | 50.21 | -0.02% | 150,899 |
| Apr 17, 2025 | 50.77 | 50.80 | 50.69 | 50.77 | 50.22 | 0.02% | 446,253 |
| Apr 16, 2025 | 50.76 | 50.78 | 50.73 | 50.76 | 50.21 | 0.06% | 239,277 |