Dimensional ETF Trust (DFSD) Historical Stock Data
46.97 ↑0.10 (0.21%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DFSD is down -0.01% a day on average. There have been 15 days where Dimensional ETF Trust closed green and 15 days where DFSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 46.96 | 46.97 | ↑$0.01 (0.02%) | 46.92 | 46.97 | 340.60K |
| 2024-05-02 | 46.81 | 46.87 | ↑$0.06 (0.13%) | 46.81 | 46.89 | 206.37K |
| 2024-05-01 | 46.79 | 46.80 | ↑$0.01 (0.02%) | 46.75 | 46.85 | 202.89K |
| 2024-04-30 | 46.79 | 46.75 | ↓$0.04 (-0.09%) | 46.74 | 46.79 | 211.58K |
| 2024-04-29 | 46.78 | 46.77 | ↓$0.01 (-0.02%) | 46.76 | 46.79 | 243.15K |
| 2024-04-26 | 46.68 | 46.75 | ↑$0.07 (0.15%) | 46.68 | 46.76 | 276.82K |
| 2024-04-25 | 46.70 | 46.73 | ↑$0.02 (0.05%) | 46.68 | 46.73 | 274.73K |
| 2024-04-24 | 46.80 | 46.74 | ↓$0.06 (-0.13%) | 46.72 | 46.80 | 322.40K |
| 2024-04-23 | 46.74 | 46.76 | ↑$0.02 (0.04%) | 46.72 | 46.81 | 262.54K |
| 2024-04-22 | 46.69 | 46.75 | ↑$0.06 (0.13%) | 46.69 | 46.75 | 203.24K |
| 2024-04-19 | 46.74 | 46.71 | ↓$0.03 (-0.06%) | 46.68 | 46.74 | 1.54M |
| 2024-04-18 | 46.72 | 46.67 | ↓$0.05 (-0.11%) | 46.66 | 46.73 | 0.91M |
| 2024-04-17 | 46.73 | 46.71 | ↓$0.02 (-0.04%) | 46.67 | 46.74 | 252.72K |
| 2024-04-16 | 46.67 | 46.64 | ↓$0.03 (-0.06%) | 46.61 | 46.67 | 313.01K |
| 2024-04-15 | 46.89 | 46.85 | ↓$0.04 (-0.09%) | 46.82 | 46.89 | 236.94K |
| 2024-04-12 | 46.94 | 46.93 | ↓$0.02 (-0.03%) | 46.89 | 46.94 | 278.84K |
| 2024-04-11 | 46.92 | 46.89 | ↓$0.03 (-0.06%) | 46.83 | 46.92 | 352.03K |
| 2024-04-10 | 46.97 | 46.88 | ↓$0.09 (-0.20%) | 46.85 | 46.97 | 483.46K |
| 2024-04-09 | 47.02 | 47.03 | ↑$0.01 (0.02%) | 47.00 | 47.04 | 221.43K |
| 2024-04-08 | 46.98 | 46.97 | ↓$0.01 (-0.03%) | 46.96 | 46.99 | 203.76K |
| 2024-04-05 | 47.00 | 46.99 | ↓$0.02 (-0.03%) | 46.98 | 47.02 | 334.05K |
| 2024-04-04 | 47.01 | 47.02 | ↑$0.01 (0.02%) | 46.99 | 47.03 | 242.24K |
| 2024-04-03 | 47.00 | 47.01 | ↑$0.01 (0.02%) | 46.96 | 47.01 | 253.16K |
| 2024-04-02 | 46.99 | 46.99 | ↑$0.00 (0.00%) | 46.95 | 47.00 | 454.10K |
| 2024-04-01 | 47.04 | 46.99 | ↓$0.05 (-0.11%) | 46.97 | 47.04 | 310.98K |
| 2024-03-28 | 47.06 | 47.04 | ↓$0.02 (-0.04%) | 47.01 | 47.06 | 583.92K |
| 2024-03-27 | 47.04 | 47.05 | ↑$0.01 (0.02%) | 47.00 | 47.05 | 220.93K |
| 2024-03-26 | 46.96 | 46.99 | ↑$0.03 (0.06%) | 46.96 | 47.02 | 271.96K |
| 2024-03-25 | 47.00 | 47.00 | ↑$0.00 (0.00%) | 46.98 | 47.01 | 299.69K |
| 2024-03-22 | 47.01 | 47.03 | ↑$0.02 (0.04%) | 46.98 | 47.03 | 421.93K |
Create an account or log in to view more rows.
$DFSD LOL
$DFSD up we go
$DFSD lets see if it can hold the line
$DFSD green is good
$DFSD This may be your last opportunity to buy on the cheap??
$DFSD Is it Monday yet
$DFSD She's gettin' ready to...
$DFSD getting this mare ready to run today
$DFSD what time we going green?
$DFSD Holding