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%
DUSB — Dimensional Ultrashort Fixed Income ETF
NYSE ArcaDimensional Ultrashort Fixed Income ETF
$50.53
-0.01(-0.02%)
- O
- 50.55
- H
- 50.57
- L
- 50.52
- V
- 9.09M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.53
Period Return-0.18%
Period High$50.91
Period Low$50.44
Avg Daily Volume280.1K
Total Trading Days365
DUSB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.55 | $50.57 | $50.52 | $50.53 | $-0.01 | -0.02% | 9,088,579 | $50.56 | $50.52 $50.57 |
| Oct 1, 2026 | $50.50 | $50.55 | $50.49 | $50.54 | +$0.05 | +0.10% | 436,176 | $50.52 | $50.49 $50.55 |
| Sep 30, 2026 | $50.52 | $50.52 | $50.48 | $50.49 | +$0.01 | +0.02% | 283,600 | $50.50 | $50.48 $50.52 |
| Sep 29, 2026 | $50.47 | $50.50 | $50.46 | $50.48 | +$0.03 | +0.06% | 435,775 | $50.47 | $50.46 $50.50 |
| Sep 28, 2026 | $50.49 | $50.49 | $50.44 | $50.45 | $-0.03 | -0.06% | 303,089 | $50.46 | $50.44 $50.49 |
| Sep 25, 2026 | $50.48 | $50.49 | $50.47 | $50.48 | +$0.01 | +0.02% | 363,736 | $50.48 | $50.47 $50.49 |
| Sep 24, 2026 | $50.50 | $50.50 | $50.47 | $50.47 | $-0.00 | +0.00% | 347,720 | $50.49 | $50.47 $50.50 |
| Sep 23, 2026 | $50.53 | $50.53 | $50.47 | $50.47 | $-0.05 | -0.10% | 309,958 | $50.49 | $50.47 $50.53 |
| Sep 22, 2026 | $50.52 | $50.53 | $50.51 | $50.52 | $-0.17 | -0.34% | 203,540 | $50.52 | $50.51 $50.53 |
| Sep 21, 2026 | $50.69 | $50.72 | $50.69 | $50.69 | +$0.00 | +0.00% | 288,248 | $50.70 | $50.69 $50.72 |
| Sep 18, 2026 | $50.70 | $50.71 | $50.69 | $50.69 | $-0.03 | -0.06% | 293,314 | $50.71 | $50.69 $50.71 |
| Sep 17, 2026 | $50.72 | $50.72 | $50.69 | $50.72 | +$0.05 | +0.10% | 264,174 | $50.71 | $50.69 $50.72 |
| Sep 16, 2026 | $50.69 | $50.76 | $50.67 | $50.67 | $-0.01 | -0.02% | 222,644 | $50.71 | $50.67 $50.76 |
| Sep 15, 2026 | $50.69 | $50.71 | $50.68 | $50.68 | $-0.01 | -0.02% | 303,670 | $50.71 | $50.68 $50.71 |
| Sep 14, 2026 | $50.69 | $50.70 | $50.67 | $50.69 | +$0.02 | +0.04% | 288,397 | $50.69 | $50.67 $50.70 |
| Sep 11, 2026 | $50.70 | $50.72 | $50.67 | $50.67 | $-0.04 | -0.08% | 318,406 | $50.70 | $50.67 $50.72 |
| Sep 10, 2026 | $50.73 | $50.74 | $50.71 | $50.71 | $-0.04 | -0.08% | 348,923 | $50.72 | $50.71 $50.74 |
| Sep 9, 2026 | $50.75 | $50.79 | $50.75 | $50.75 | $-0.01 | -0.02% | 258,139 | $50.76 | $50.75 $50.79 |
| Sep 8, 2026 | $50.76 | $50.77 | $50.75 | $50.76 | +$0.00 | +0.00% | 355,124 | $50.76 | $50.75 $50.77 |
| Sep 4, 2026 | $50.74 | $50.77 | $50.74 | $50.76 | +$0.01 | +0.02% | 179,135 | $50.76 | $50.74 $50.77 |
| Sep 3, 2026 | $50.73 | $50.77 | $50.73 | $50.75 | +$0.02 | +0.04% | 253,226 | $50.77 | $50.73 $50.77 |
| Sep 2, 2026 | $50.72 | $50.75 | $50.72 | $50.73 | +$0.01 | +0.02% | 370,081 | $50.74 | $50.72 $50.75 |
| Sep 1, 2026 | $50.74 | $50.75 | $50.72 | $50.72 | $-0.03 | -0.06% | 250,085 | $50.74 | $50.72 $50.75 |
| Aug 31, 2026 | $50.78 | $50.78 | $50.74 | $50.75 | $-0.01 | -0.02% | 338,619 | $50.75 | $50.74 $50.78 |
| Aug 28, 2026 | $50.78 | $50.80 | $50.74 | $50.76 | +$0.00 | +0.00% | 262,029 | $50.75 | $50.74 $50.80 |
| Aug 27, 2026 | $50.78 | $50.78 | $50.75 | $50.76 | +$0.00 | +0.00% | 196,696 | $50.77 | $50.75 $50.78 |
| Aug 26, 2026 | $50.76 | $50.77 | $50.75 | $50.76 | +$0.01 | +0.02% | 213,623 | $50.76 | $50.75 $50.77 |
| Aug 25, 2026 | $50.73 | $50.76 | $50.73 | $50.75 | +$0.03 | +0.05% | 201,767 | $50.74 | $50.73 $50.76 |
| Aug 24, 2026 | $50.73 | $50.74 | $50.72 | $50.73 | $-0.01 | -0.01% | 174,669 | $50.73 | $50.72 $50.74 |
| Aug 21, 2026 | $50.73 | $50.75 | $50.73 | $50.73 | $-0.02 | -0.03% | 143,242 | $50.74 | $50.73 $50.75 |