Dimensional Short-Duration Fixed Income ETF (NY: DFSD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 09, 2024	47.47	47.47	47.44	47.46	248,672	+0.05(+0.11%)
Aug 08, 2024	47.41	47.43	47.38	47.41	238,722	-0.01(-0.02%)
Aug 07, 2024	47.48	47.48	47.40	47.42	257,377	-0.03(-0.06%)
Aug 06, 2024	47.50	47.50	47.43	47.45	316,657	+0.00(+0.00%)
Aug 05, 2024	47.52	47.52	47.30	47.45	420,447	-0.07(-0.15%)
Aug 02, 2024	47.50	47.54	47.45	47.52	261,968	+0.13(+0.27%)
Aug 01, 2024	47.38	47.40	47.34	47.39	237,069	+0.06(+0.13%)
Jul 31, 2024	47.28	47.33	47.23	47.33	261,114	+0.10(+0.21%)
Jul 30, 2024	47.26	47.26	47.20	47.23	311,602	+0.00(+0.00%)
Jul 29, 2024	47.20	47.25	47.20	47.23	274,305	+0.00(+0.01%)
Jul 26, 2024	47.16	47.23	47.16	47.23	394,000	+0.08(+0.16%)
Jul 25, 2024	47.12	47.17	47.12	47.15	316,144	+0.04(+0.08%)
Jul 24, 2024	47.13	47.17	47.11	47.11	367,505	-0.03(-0.06%)
Jul 23, 2024	47.15	47.15	47.11	47.14	297,038	+0.03(+0.06%)
Jul 22, 2024	47.10	47.13	47.08	47.11	342,182	-0.01(-0.02%)
Jul 19, 2024	47.40	47.40	47.09	47.12	139,506	+0.00(+0.00%)
Jul 18, 2024	47.14	47.15	47.10	47.12	428,775	-0.03(-0.06%)
Jul 17, 2024	47.10	47.16	47.09	47.15	434,609	+0.00(+0.00%)
Jul 16, 2024	47.08	47.15	47.08	47.15	636,082	+0.06(+0.14%)
Jul 15, 2024	47.10	47.13	47.08	47.09	347,991	-0.02(-0.04%)
Jul 12, 2024	47.05	47.11	47.05	47.11	313,507	+0.05(+0.11%)
Jul 11, 2024	47.06	47.09	47.05	47.06	276,731	+0.08(+0.17%)
Jul 10, 2024	46.96	47.01	46.96	46.98	372,773	+0.00(+0.00%)
Jul 09, 2024	46.95	47.00	46.93	46.98	383,141	-0.01(-0.02%)
Jul 08, 2024	46.95	46.99	46.95	46.99	379,696	+0.01(+0.02%)
Jul 05, 2024	46.92	46.98	46.92	46.98	262,593	+0.07(+0.15%)
Jul 03, 2024	46.83	46.92	46.83	46.91	179,499	+0.06(+0.13%)
Jul 02, 2024	46.83	46.85	46.81	46.85	417,588	+0.05(+0.11%)
Jul 01, 2024	46.78	46.81	46.77	46.80	403,233	+0.00(+0.00%)
Jun 28, 2024	46.85	46.86	46.79	46.80	447,268	-0.02(-0.04%)
Jun 27, 2024	46.81	46.82	46.79	46.82	302,340	+0.04(+0.09%)
Jun 26, 2024	46.79	46.80	46.76	46.78	458,012	-0.05(-0.11%)
Jun 25, 2024	46.82	46.84	46.80	46.83	527,455	-0.00(-0.01%)
Jun 24, 2024	46.84	46.85	46.80	46.83	420,557	+0.00(+0.01%)
Jun 21, 2024	46.79	46.95	46.79	46.83	327,060	+0.02(+0.04%)
Jun 20, 2024	46.78	46.82	46.78	46.81	360,741	-0.01(-0.02%)
Jun 18, 2024	46.79	46.84	46.79	46.82	483,595	+0.04(+0.09%)
Jun 17, 2024	46.76	46.78	46.75	46.77	295,822	-0.03(-0.06%)
Jun 14, 2024	46.78	46.82	46.77	46.80	388,035	+0.00(+0.01%)
Jun 13, 2024	46.78	46.81	46.76	46.80	192,781	+0.06(+0.14%)
Jun 12, 2024	46.73	46.83	46.73	46.73	493,752	+0.06(+0.13%)
Jun 11, 2024	46.65	46.69	46.63	46.68	298,197	+0.03(+0.06%)
Jun 10, 2024	46.63	46.66	46.63	46.65	207,788	+0.02(+0.04%)
Jun 07, 2024	46.61	46.66	46.61	46.63	216,471	-0.09(-0.19%)
Jun 06, 2024	46.69	46.74	46.69	46.71	454,444	-0.01(-0.02%)
Jun 05, 2024	46.73	46.73	46.67	46.72	464,123	+0.04(+0.10%)
Jun 04, 2024	46.66	46.69	46.66	46.68	283,852	+0.03(+0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.