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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	46.35	46.43	46.35	46.42	244,675	+0.05(+0.11%)
Feb 28, 2024	46.32	46.41	46.32	46.37	379,098	-0.01(-0.02%)
Feb 27, 2024	46.37	46.40	46.34	46.38	296,512	+0.00(+0.00%)
Feb 26, 2024	46.38	46.38	46.33	46.38	317,637	+0.00(+0.00%)
Feb 23, 2024	46.30	46.40	46.30	46.38	256,829	+0.03(+0.06%)
Feb 22, 2024	46.41	46.41	46.32	46.35	701,970	-0.05(-0.11%)
Feb 21, 2024	46.39	46.40	46.33	46.40	347,973	+0.03(+0.06%)
Feb 20, 2024	46.38	46.38	46.29	46.37	200,540	+0.03(+0.06%)
Feb 16, 2024	46.25	46.35	46.25	46.34	216,035	-0.02(-0.04%)
Feb 15, 2024	46.37	46.39	46.33	46.36	342,717	-0.03(-0.06%)
Feb 14, 2024	46.30	46.39	46.29	46.39	395,292	+0.11(+0.23%)
Feb 13, 2024	46.29	46.32	46.26	46.28	245,255	-0.14(-0.30%)
Feb 12, 2024	46.37	46.42	46.35	46.42	164,622	+0.07(+0.15%)
Feb 09, 2024	46.33	46.36	46.33	46.35	252,406	-0.02(-0.04%)
Feb 08, 2024	46.39	46.39	46.36	46.37	291,955	-0.01(-0.02%)
Feb 07, 2024	46.42	46.42	46.35	46.38	226,997	-0.02(-0.04%)
Feb 06, 2024	46.35	46.41	46.34	46.40	342,781	+0.01(+0.02%)
Feb 05, 2024	46.33	46.39	46.31	46.39	440,690	-0.06(-0.13%)
Feb 02, 2024	46.38	46.45	46.36	46.45	352,706	-0.03(-0.06%)
Feb 01, 2024	46.47	46.50	46.43	46.48	366,019	+0.04(+0.08%)
Jan 31, 2024	46.42	46.47	46.38	46.44	674,426	+0.09(+0.19%)
Jan 30, 2024	46.37	46.45	46.32	46.35	447,827	+0.00(+0.00%)
Jan 29, 2024	46.41	46.41	46.31	46.35	418,288	+0.04(+0.09%)
Jan 26, 2024	46.31	46.32	46.28	46.31	679,437	-0.02(-0.04%)
Jan 25, 2024	46.31	46.35	46.28	46.33	527,030	+0.05(+0.11%)
Jan 24, 2024	46.32	46.32	46.26	46.28	334,827	+0.00(+0.00%)
Jan 23, 2024	46.28	46.28	46.23	46.28	417,386	+0.00(+0.01%)
Jan 22, 2024	46.27	46.29	46.26	46.28	287,797	+0.03(+0.07%)
Jan 19, 2024	46.24	46.25	46.19	46.24	325,487	-0.01(-0.02%)
Jan 18, 2024	46.25	46.27	46.20	46.25	483,950	+0.05(+0.11%)
Jan 17, 2024	46.23	46.24	46.18	46.20	242,485	-0.07(-0.16%)
Jan 16, 2024	46.30	46.31	46.23	46.27	390,914	-0.11(-0.23%)
Jan 12, 2024	46.34	46.38	46.27	46.38	231,332	+0.10(+0.21%)
Jan 11, 2024	46.16	46.29	46.16	46.28	258,288	+0.09(+0.19%)
Jan 10, 2024	46.22	46.22	46.18	46.20	271,176	+0.04(+0.09%)
Jan 09, 2024	46.13	46.20	46.12	46.16	314,062	-0.01(-0.02%)
Jan 08, 2024	46.15	46.21	46.14	46.17	243,019	+0.07(+0.15%)
Jan 05, 2024	46.08	46.20	46.08	46.10	352,220	-0.12(-0.26%)
Jan 04, 2024	46.18	46.22	46.10	46.22	426,520	-0.02(-0.04%)
Jan 03, 2024	46.17	46.23	46.12	46.23	825,902	-0.12(-0.26%)
Jan 02, 2024	46.17	46.35	46.14	46.35	486,598	+0.03(+0.06%)
Dec 29, 2023	46.23	46.46	46.19	46.32	771,435	+0.08(+0.17%)
Dec 28, 2023	46.21	46.24	46.18	46.24	347,746	+0.04(+0.09%)
Dec 27, 2023	46.18	46.23	46.16	46.21	393,838	-0.01(-0.02%)
Dec 26, 2023	46.13	46.22	46.11	46.22	329,667	-0.03(-0.06%)
Dec 22, 2023	46.23	46.24	46.14	46.24	348,695	+0.06(+0.13%)
Dec 21, 2023	46.15	46.19	46.10	46.19	627,228	+0.08(+0.17%)
Dec 20, 2023	46.10	46.15	46.05	46.11	488,827	+0.05(+0.11%)
Dec 19, 2023	46.04	46.07	46.01	46.06	479,197	+0.04(+0.09%)
Dec 18, 2023	45.98	46.05	45.98	46.02	476,758	-0.09(-0.19%)
Dec 15, 2023	46.03	46.10	46.00	46.10	433,422	+0.07(+0.15%)
Dec 14, 2023	46.10	46.10	46.00	46.04	344,072	+0.01(+0.02%)
Dec 13, 2023	45.85	46.03	45.79	46.03	259,610	+0.05(+0.11%)
Dec 12, 2023	45.80	45.98	45.75	45.98	337,557	+0.07(+0.15%)
Dec 11, 2023	45.78	45.91	45.71	45.91	350,588	+0.15(+0.32%)
Dec 08, 2023	45.76	45.77	45.73	45.76	424,851	-0.05(-0.12%)
Dec 07, 2023	45.81	45.84	45.78	45.82	282,772	+0.03(+0.07%)
Dec 06, 2023	45.74	45.85	45.74	45.78	338,995	-0.24(-0.53%)
Dec 05, 2023	45.75	46.03	45.73	46.03	835,988	+0.27(+0.60%)
Dec 04, 2023	45.68	45.77	45.68	45.75	407,893	+0.01(+0.02%)

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.