Dimensional ETF Trust - Dimensional Global Sustainability Fixed Income ETF (DFSB) Historical Stock Data
50.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFSB is down -0.10% a day on average. There have been 10 days where Dimensional ETF Trust - Dimensional Global Sustainability Fixed Income ETF closed green and 20 days where DFSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 50.82 | 50.95 | ↑$0.13 (0.25%) | 50.77 | 50.97 | 41.54K |
| 2024-12-23 | 50.96 | 50.86 | ↓$0.10 (-0.20%) | 50.82 | 51.00 | 59.50K |
| 2024-12-20 | 50.95 | 50.97 | ↑$0.02 (0.04%) | 50.95 | 51.11 | 97.52K |
| 2024-12-19 | 50.88 | 50.82 | ↓$0.06 (-0.12%) | 50.77 | 50.93 | 88.42K |
| 2024-12-18 | 51.30 | 50.99 | ↓$0.31 (-0.60%) | 50.99 | 51.43 | 41.04K |
| 2024-12-17 | 51.38 | 51.31 | ↓$0.07 (-0.14%) | 51.25 | 51.39 | 43.52K |
| 2024-12-16 | 52.10 | 52.08 | ↓$0.02 (-0.04%) | 52.03 | 52.14 | 46.38K |
| 2024-12-13 | 52.16 | 52.02 | ↓$0.14 (-0.27%) | 52.02 | 52.19 | 30.09K |
| 2024-12-12 | 52.29 | 52.17 | ↓$0.12 (-0.23%) | 52.12 | 52.34 | 49.65K |
| 2024-12-11 | 52.57 | 52.46 | ↓$0.11 (-0.21%) | 52.45 | 52.58 | 85.67K |
| 2024-12-10 | 52.78 | 52.54 | ↓$0.24 (-0.45%) | 52.47 | 52.78 | 55.79K |
| 2024-12-09 | 52.57 | 52.52 | ↓$0.05 (-0.10%) | 52.52 | 52.63 | 53.62K |
| 2024-12-06 | 52.67 | 52.61 | ↓$0.06 (-0.11%) | 52.57 | 52.67 | 19.65K |
| 2024-12-05 | 52.57 | 52.50 | ↓$0.07 (-0.13%) | 52.46 | 52.61 | 36.40K |
| 2024-12-04 | 52.37 | 52.58 | ↑$0.21 (0.40%) | 52.34 | 52.58 | 34.38K |
| 2024-12-03 | 52.50 | 52.36 | ↓$0.14 (-0.26%) | 52.35 | 52.53 | 30.18K |
| 2024-12-02 | 52.61 | 52.44 | ↓$0.17 (-0.32%) | 52.34 | 52.61 | 25.72K |
| 2024-11-29 | 52.36 | 52.39 | ↑$0.04 (0.07%) | 52.36 | 52.40 | 14.04K |
| 2024-11-27 | 52.15 | 52.19 | ↑$0.04 (0.08%) | 52.11 | 52.23 | 22.48K |
| 2024-11-26 | 52.04 | 52.05 | ↑$0.01 (0.02%) | 51.95 | 52.07 | 58.43K |
| 2024-11-25 | 52.06 | 52.08 | ↑$0.02 (0.04%) | 52.01 | 52.16 | 27.65K |
| 2024-11-22 | 51.75 | 51.67 | ↓$0.08 (-0.15%) | 51.52 | 51.80 | 58.83K |
| 2024-11-21 | 51.68 | 51.62 | ↓$0.06 (-0.12%) | 51.57 | 51.75 | 32.17K |
| 2024-11-20 | 51.71 | 51.64 | ↓$0.07 (-0.14%) | 51.63 | 51.74 | 30.35K |
| 2024-11-19 | 51.70 | 51.77 | ↑$0.07 (0.14%) | 51.70 | 51.83 | 52.91K |
| 2024-11-18 | 52.02 | 52.08 | ↑$0.06 (0.12%) | 51.93 | 52.22 | 33.94K |
| 2024-11-15 | 51.94 | 52.08 | ↑$0.14 (0.27%) | 51.89 | 52.12 | 24.35K |
| 2024-11-14 | 52.07 | 51.98 | ↓$0.09 (-0.16%) | 51.98 | 52.12 | 28.95K |
| 2024-11-13 | 52.09 | 51.95 | ↓$0.14 (-0.26%) | 51.94 | 52.10 | 21.60K |
| 2024-11-12 | 52.25 | 52.00 | ↓$0.25 (-0.48%) | 52.00 | 52.32 | 36.52K |
Create an account or log in to view more rows.
$DFSB getting this mare ready to run today
$DFSB HODL
$DFSB warming up
$DFSB come to papa
$DFSB go time
$DFSB I bought the dip
$DFSB my put options are fine
$DFSB is it time?
$DFSB yes
keep going down
let's go
stop stalling
$DFSB what happen