MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFSD — Dimensional Short-Duration Fixed Income ETF
NYSE ArcaDimensional Short-Duration Fixed Income ETF
$46.51
-0.05(-0.11%)
- O
- 46.63
- H
- 46.65
- L
- 46.49
- V
- 940.96K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.51
Period Return-1.79%
Period High$48.51
Period Low$46.39
Avg Daily Volume497.6K
Total Trading Days365
DFSD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.63 | $46.65 | $46.49 | $46.51 | $-0.05 | -0.11% | 940,960 | $46.54 | $46.49 $46.65 |
| Oct 1, 2026 | $46.46 | $46.60 | $46.43 | $46.56 | +$0.09 | +0.19% | 1,002,484 | $46.54 | $46.43 $46.60 |
| Sep 30, 2026 | $46.51 | $46.54 | $46.44 | $46.47 | +$0.02 | +0.05% | 785,376 | $46.47 | $46.44 $46.54 |
| Sep 29, 2026 | $46.46 | $46.47 | $46.40 | $46.45 | +$0.03 | +0.06% | 1,282,755 | $46.43 | $46.40 $46.47 |
| Sep 28, 2026 | $46.47 | $46.48 | $46.39 | $46.43 | $-0.14 | -0.29% | 852,260 | $46.43 | $46.39 $46.48 |
| Sep 25, 2026 | $46.50 | $46.57 | $46.45 | $46.56 | +$0.08 | +0.17% | 758,063 | $46.52 | $46.45 $46.57 |
| Sep 24, 2026 | $46.58 | $46.59 | $46.46 | $46.48 | $-0.06 | -0.13% | 872,006 | $46.51 | $46.46 $46.59 |
| Sep 23, 2026 | $46.72 | $46.72 | $46.49 | $46.54 | $-0.22 | -0.47% | 989,106 | $46.55 | $46.49 $46.72 |
| Sep 22, 2026 | $46.75 | $46.81 | $46.71 | $46.76 | $-0.16 | -0.34% | 573,488 | $46.74 | $46.71 $46.81 |
| Sep 21, 2026 | $46.95 | $46.95 | $46.89 | $46.92 | +$0.07 | +0.15% | 622,879 | $46.91 | $46.89 $46.95 |
| Sep 18, 2026 | $46.89 | $46.89 | $46.85 | $46.85 | $-0.09 | -0.19% | 500,601 | $46.87 | $46.85 $46.89 |
| Sep 17, 2026 | $46.94 | $46.96 | $46.91 | $46.94 | +$0.10 | +0.21% | 666,005 | $46.94 | $46.91 $46.96 |
| Sep 16, 2026 | $46.91 | $46.98 | $46.84 | $46.84 | $-0.01 | -0.02% | 412,988 | $46.91 | $46.84 $46.98 |
| Sep 15, 2026 | $46.87 | $46.88 | $46.84 | $46.85 | $-0.03 | -0.06% | 530,034 | $46.86 | $46.84 $46.88 |
| Sep 14, 2026 | $46.89 | $46.95 | $46.84 | $46.88 | $-0.02 | -0.04% | 704,568 | $46.89 | $46.84 $46.95 |
| Sep 11, 2026 | $46.95 | $46.99 | $46.89 | $46.90 | $-0.05 | -0.11% | 608,141 | $46.93 | $46.89 $46.99 |
| Sep 10, 2026 | $47.03 | $47.05 | $46.95 | $46.95 | $-0.20 | -0.41% | 719,544 | $46.99 | $46.95 $47.05 |
| Sep 9, 2026 | $47.15 | $47.23 | $47.13 | $47.15 | $-0.03 | -0.05% | 589,020 | $47.15 | $47.13 $47.23 |
| Sep 8, 2026 | $47.21 | $47.27 | $47.16 | $47.17 | $-0.03 | -0.06% | 568,936 | $47.19 | $47.16 $47.27 |
| Sep 4, 2026 | $47.20 | $47.24 | $47.19 | $47.20 | $-0.02 | -0.04% | 461,735 | $47.21 | $47.19 $47.24 |
| Sep 3, 2026 | $47.26 | $47.27 | $47.22 | $47.22 | +$0.04 | +0.08% | 495,928 | $47.23 | $47.22 $47.27 |
| Sep 2, 2026 | $47.18 | $47.19 | $47.16 | $47.18 | +$0.03 | +0.06% | 588,334 | $47.17 | $47.16 $47.19 |
| Sep 1, 2026 | $47.20 | $47.23 | $47.14 | $47.15 | $-0.11 | -0.23% | 539,206 | $47.17 | $47.14 $47.23 |
| Aug 31, 2026 | $47.25 | $47.28 | $47.24 | $47.26 | +$0.01 | +0.03% | 396,131 | $47.25 | $47.24 $47.28 |
| Aug 28, 2026 | $47.34 | $47.38 | $47.24 | $47.25 | $-0.11 | -0.24% | 480,790 | $47.27 | $47.24 $47.38 |
| Aug 27, 2026 | $47.38 | $47.40 | $47.35 | $47.36 | +$0.00 | +0.00% | 499,094 | $47.37 | $47.35 $47.40 |
| Aug 26, 2026 | $47.37 | $47.39 | $47.35 | $47.36 | $-0.06 | -0.13% | 540,598 | $47.36 | $47.35 $47.39 |
| Aug 25, 2026 | $47.38 | $47.43 | $47.36 | $47.42 | +$0.11 | +0.22% | 522,191 | $47.39 | $47.36 $47.43 |
| Aug 24, 2026 | $47.29 | $47.33 | $47.28 | $47.32 | +$0.01 | +0.01% | 399,127 | $47.34 | $47.28 $47.33 |
| Aug 21, 2026 | $47.30 | $47.32 | $47.28 | $47.31 | $-0.02 | -0.04% | 802,911 | $47.30 | $47.28 $47.32 |