Dimensional ETF Trust - Dimensional Global Sustainability Fixed Income ETF (DFSB) Historical Stock Data
50.57 ↑0.02 (0.04%)
As of April 18, 2024, 9:56am 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 50.64 | 50.57 | ↓$0.07 (-0.14%) | 50.57 | 50.64 | 18.56K |
| 2024-04-18 | 50.58 | 50.55 | ↓$0.03 (-0.06%) | 50.47 | 50.60 | 19.06K |
| 2024-04-17 | 50.52 | 50.66 | ↑$0.14 (0.28%) | 50.52 | 50.69 | 12.84K |
| 2024-04-16 | 50.35 | 50.48 | ↑$0.13 (0.25%) | 50.35 | 50.48 | 8.25K |
| 2024-04-15 | 50.86 | 50.77 | ↓$0.09 (-0.18%) | 50.67 | 50.86 | 26.65K |
| 2024-04-12 | 51.14 | 51.12 | ↓$0.01 (-0.03%) | 51.12 | 51.16 | 7.70K |
| 2024-04-11 | 51.08 | 50.98 | ↓$0.10 (-0.20%) | 50.89 | 51.08 | 13.79K |
| 2024-04-10 | 51.17 | 51.27 | ↑$0.10 (0.20%) | 51.03 | 51.27 | 14.87K |
| 2024-04-09 | 51.44 | 51.39 | ↓$0.05 (-0.10%) | 51.39 | 51.55 | 17.01K |
| 2024-04-08 | 51.25 | 51.35 | ↑$0.11 (0.20%) | 51.25 | 51.36 | 50.35K |
| 2024-04-05 | 51.33 | 51.27 | ↓$0.06 (-0.12%) | 51.27 | 51.37 | 16.76K |
| 2024-04-04 | 51.50 | 51.49 | ↓$0.01 (-0.02%) | 51.40 | 51.52 | 169.91K |
| 2024-04-03 | 51.29 | 51.46 | ↑$0.17 (0.33%) | 51.27 | 51.46 | 49.12K |
| 2024-04-02 | 51.33 | 51.38 | ↑$0.05 (0.10%) | 51.20 | 51.41 | 36.17K |
| 2024-04-01 | 51.57 | 51.43 | ↓$0.14 (-0.27%) | 51.37 | 51.57 | 47.95K |
| 2024-03-28 | 51.72 | 51.78 | ↑$0.06 (0.12%) | 51.72 | 51.84 | 19.53K |
| 2024-03-27 | 51.62 | 51.73 | ↑$0.11 (0.21%) | 51.62 | 51.77 | 32.78K |
| 2024-03-26 | 51.52 | 51.55 | ↑$0.03 (0.07%) | 51.51 | 51.60 | 11.84K |
| 2024-03-25 | 51.54 | 51.55 | ↑$0.02 (0.03%) | 51.50 | 51.57 | 20.71K |
| 2024-03-22 | 51.65 | 51.66 | ↑$0.01 (0.03%) | 51.61 | 51.66 | 52.51K |
| 2024-03-21 | 51.46 | 51.41 | ↓$0.05 (-0.10%) | 51.30 | 51.61 | 74.43K |
| 2024-03-20 | 51.34 | 51.44 | ↑$0.10 (0.19%) | 51.34 | 51.44 | 6.62K |
| 2024-03-19 | 51.27 | 51.31 | ↑$0.04 (0.08%) | 51.26 | 51.40 | 21.29K |
| 2024-03-18 | 51.49 | 51.40 | ↓$0.09 (-0.18%) | 51.40 | 51.51 | 24.32K |
| 2024-03-15 | 51.45 | 51.45 | ↑$0.00 (0.00%) | 51.44 | 51.51 | 13.50K |
| 2024-03-14 | 51.62 | 51.47 | ↓$0.15 (-0.29%) | 51.46 | 51.67 | 590.11K |
| 2024-03-13 | 51.76 | 51.68 | ↓$0.08 (-0.15%) | 51.68 | 51.76 | 62.16K |
| 2024-03-12 | 51.83 | 51.77 | ↓$0.06 (-0.12%) | 51.73 | 51.83 | 16.86K |
| 2024-03-11 | 51.83 | 51.87 | ↑$0.03 (0.06%) | 51.79 | 51.90 | 21.25K |
| 2024-03-08 | 51.91 | 51.84 | ↓$0.06 (-0.13%) | 51.84 | 51.91 | 10.77K |
Create an account or log in to view more rows.
$DFSB my put options are fine
$DFSB is it time?
$DFSB yes
keep going down
let's go
stop stalling
$DFSB what happen
$DFSB When in doubt
zoom out. ??
$DFSB we need more volume
$DFSB Rug pull soon?
$DFSB what happens?
$DFSB hmm...
$DFSB Exciting times ahead people.