Dimensional ETF Trust - Dimensional Global Sustainability Fixed Income ETF (DFSB) Historical Stock Data
52.29 ↑0.04 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFSB is up 0.00% a day on average. There have been 15 days where Dimensional ETF Trust - Dimensional Global Sustainability Fixed Income ETF closed green and 15 days where DFSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 52.33 | 52.29 | ↓$0.04 (-0.08%) | 52.29 | 52.41 | 72.90K |
| 2025-12-12 | 52.29 | 52.25 | ↓$0.04 (-0.07%) | 52.24 | 52.30 | 27.97K |
| 2025-12-11 | 52.56 | 52.36 | ↓$0.20 (-0.38%) | 52.36 | 52.56 | 19.90K |
| 2025-12-10 | 52.24 | 52.40 | ↑$0.16 (0.31%) | 52.24 | 52.47 | 30.73K |
| 2025-12-09 | 52.29 | 52.28 | ↓$0.01 (-0.02%) | 52.24 | 52.34 | 30.94K |
| 2025-12-08 | 52.34 | 52.32 | ↓$0.02 (-0.04%) | 52.24 | 52.34 | 23.72K |
| 2025-12-05 | 52.47 | 52.41 | ↓$0.06 (-0.11%) | 52.37 | 52.56 | 22.50K |
| 2025-12-04 | 52.48 | 52.51 | ↑$0.03 (0.06%) | 52.46 | 52.52 | 31.46K |
| 2025-12-03 | 52.56 | 52.61 | ↑$0.05 (0.10%) | 52.54 | 52.63 | 21.37K |
| 2025-12-02 | 52.57 | 52.54 | ↓$0.03 (-0.06%) | 52.46 | 52.57 | 32.46K |
| 2025-12-01 | 52.44 | 52.53 | ↑$0.08 (0.16%) | 52.43 | 52.53 | 44.32K |
| 2025-11-28 | 52.73 | 52.71 | ↓$0.02 (-0.04%) | 52.67 | 52.73 | 10.87K |
| 2025-11-26 | 52.67 | 52.76 | ↑$0.09 (0.17%) | 52.65 | 52.78 | 23.15K |
| 2025-11-25 | 52.62 | 52.69 | ↑$0.07 (0.13%) | 52.62 | 52.81 | 37.77K |
| 2025-11-24 | 52.50 | 52.59 | ↑$0.09 (0.17%) | 52.50 | 52.60 | 83.47K |
| 2025-11-21 | 52.45 | 52.47 | ↑$0.02 (0.05%) | 52.42 | 52.49 | 56.10K |
| 2025-11-20 | 52.37 | 52.38 | ↑$0.01 (0.01%) | 52.33 | 52.41 | 40.43K |
| 2025-11-19 | 52.39 | 52.33 | ↓$0.06 (-0.11%) | 52.29 | 52.39 | 36.12K |
| 2025-11-18 | 52.36 | 52.33 | ↓$0.03 (-0.06%) | 52.30 | 52.37 | 32.32K |
| 2025-11-17 | 52.78 | 52.79 | ↑$0.01 (0.02%) | 52.75 | 52.84 | 30.79K |
| 2025-11-14 | 52.89 | 52.81 | ↓$0.08 (-0.15%) | 52.76 | 52.89 | 45.38K |
| 2025-11-13 | 52.92 | 52.95 | ↑$0.03 (0.06%) | 52.92 | 53.01 | 15.69K |
| 2025-11-12 | 53.04 | 53.05 | ↑$0.01 (0.02%) | 52.99 | 53.14 | 32.13K |
| 2025-11-11 | 53.04 | 53.07 | ↑$0.03 (0.06%) | 53.04 | 53.10 | 12.42K |
| 2025-11-10 | 52.96 | 52.94 | ↓$0.02 (-0.04%) | 52.94 | 52.99 | 45.80K |
| 2025-11-07 | 52.91 | 52.97 | ↑$0.06 (0.12%) | 52.91 | 53.01 | 51.53K |
| 2025-11-06 | 53.05 | 53.02 | ↓$0.03 (-0.06%) | 52.97 | 53.05 | 17.91K |
| 2025-11-05 | 53.01 | 52.87 | ↓$0.14 (-0.26%) | 52.87 | 53.01 | 20.84K |
| 2025-11-04 | 52.94 | 52.99 | ↑$0.05 (0.09%) | 52.94 | 53.03 | 22.13K |
| 2025-11-03 | 52.93 | 52.92 | ↓$0.01 (-0.02%) | 52.90 | 52.99 | 24.99K |
Create an account or log in to view more rows.
$DFSB The squeeze is coming
$DFSB do what the markets tells you to do not the other way around
$DFSB hold
$DFSB Markets about as efficient as a retirement home
$DFSB if your selling dont regret it later
$DFSB who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$DFSB what V recovery or fake pump
$DFSB hot trash
$DFSB only getting stronger
$DFSB whats the target for Friday close?