Dimensional Global Sustainability Fixed Income ETF (DFSB)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.370659383535 | 51.26 | 51.65 | 51.11 | 20788 | 51.36033697 | SP |
| 4 | 1.15 | 2.28628230616 | 50.3 | 51.65 | 50.14 | 32667 | 51.0182537 | SP |
| 12 | -0.57 | -1.09573241061 | 52.02 | 52.67 | 50.14 | 44459 | 51.32236847 | SP |
| 26 | -0.64 | -1.22864273373 | 52.09 | 53.47 | 50.14 | 36344 | 51.95493015 | SP |
| 52 | 0.16 | 0.311951647495 | 51.29 | 53.47 | 50.14 | 34036 | 51.65703046 | SP |
| 156 | 0.83 | 1.63966811537 | 50.62 | 53.47 | 48.44 | 30550 | 51.29253678 | SP |
| 260 | 0.83 | 1.63966811537 | 50.62 | 53.47 | 48.44 | 30550 | 51.29253678 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 51.4 | -0.1 | -0.19 | 51.38 | 51.435 | 51.31 | 23913 |
| 1738884600 | 51.5 | -0.02 | -0.03 | 51.47 | 51.5899 | 51.4001 | 14753 |
| 1738798200 | 51.515 | 0.24 | 0.48 | 51.28 | 51.65 | 51.28 | 16661 |
| 1738711800 | 51.27 | 0.04 | 0.08 | 51.11 | 51.325 | 51.11 | 18758 |
| 1738625400 | 51.23 | 0.06 | 0.12 | 51.26 | 51.38 | 51.1507 | 29855 |
| 1738366200 | 51.17 | -0.02 | -0.04 | 51.26 | 51.286 | 51.09 | 158425 |
| 1738279800 | 51.19 | 0.11 | 0.22 | 51.15 | 51.255 | 51.1163 | 28504 |
| 1738193400 | 51.08 | -0.04 | -0.08 | 51.14 | 51.14 | 50.97 | 14373 |
| 1738107000 | 51.12 | -0.01 | -0.02 | 51.04 | 51.145 | 51.04 | 23778 |
| 1738020600 | 51.13 | 0.22 | 0.42 | 51.14 | 51.14 | 50.92 | 35246 |
| 1737761400 | 50.915 | -0 | -0.00 | 50.82 | 50.9499 | 50.82 | 23019 |
| 1737675000 | 50.916 | 0 | 0.00 | 50.916 | 50.916 | 50.916 | 0 |
| 1737588600 | 50.916 | -0.1 | -0.20 | 50.98 | 51.03 | 50.91 | 10157 |
| 1737502200 | 51.02 | 0.22 | 0.43 | 50.95 | 51.03 | 50.936 | 52379 |
| 1737156600 | 50.8 | 0.03 | 0.06 | 50.86 | 50.9254 | 50.8 | 23105 |
| 1737070200 | 50.7696 | 0.14 | 0.28 | 50.56 | 50.845 | 50.56 | 36976 |
| 1736983800 | 50.63 | 0.43 | 0.86 | 50.61 | 50.69 | 50.61 | 17078 |
| 1736897400 | 50.2 | -0.06 | -0.11 | 50.21 | 50.2294 | 50.14 | 17579 |
| 1736811000 | 50.255 | -0.09 | -0.17 | 50.3 | 50.41 | 50.14 | 43448 |
| 1736551800 | 50.34 | -0.27 | -0.53 | 50.32 | 50.43 | 50.2901 | 25625 |
| 1736379000 | 50.61 | -0.03 | -0.05 | 50.51 | 50.8 | 50.38 | 272789 |
| 1736292600 | 50.635 | -0.18 | -0.34 | 50.72 | 50.72 | 50.58 | 35590 |
| 1736206200 | 50.81 | -0.04 | -0.07 | 50.84 | 50.9 | 50.716 | 36248 |
| 1735947000 | 50.845 | -0.11 | -0.21 | 50.995 | 50.995 | 50.844 | 20191 |
| 1735860600 | 50.95 | 0.01 | 0.02 | 50.98 | 51.03 | 50.88 | 46643 |
| 1735687800 | 50.94 | -0.05 | -0.10 | 51.03 | 51.09 | 50.86 | 44686 |
| 1735601400 | 50.99 | 0.18 | 0.36 | 50.95 | 51.055 | 50.94 | 76613 |
| 1735342200 | 50.8092 | -0.17 | -0.34 | 50.9 | 50.92 | 50.69 | 36577 |
| 1735255800 | 50.98 | 0.03 | 0.07 | 50.81 | 51.04 | 50.7942 | 53281 |
| 1735077840 | 50.945 | 0.09 | 0.17 | 50.82 | 50.9722 | 50.7701 | 41540 |
| 1734996600 | 50.86 | -0.11 | -0.22 | 50.96 | 51.06 | 50.8202 | 58710 |
| 1734737400 | 50.97 | 0.15 | 0.29 | 50.95 | 51.11 | 50.94 | 97324 |
| 1734651000 | 50.821 | -0.17 | -0.33 | 50.8549 | 50.93 | 50.77 | 88003 |
| 1734564600 | 50.99 | -0.32 | -0.62 | 51.3 | 51.43 | 50.99 | 41042 |
| 1734478200 | 51.31 | -0.77 | -1.48 | 51.355 | 51.39 | 51.25 | 43372 |
| 1734391800 | 52.08 | 0.06 | 0.12 | 52.1 | 52.14 | 52.03 | 46375 |
| 1734132600 | 52.02 | -0.15 | -0.29 | 52.1598 | 52.185 | 52.02 | 30090 |
| 1734046200 | 52.17 | -0.29 | -0.55 | 52.3 | 52.34 | 52.12 | 49015 |
| 1733959800 | 52.46 | -0.08 | -0.15 | 52.59 | 52.59 | 52.45 | 85670 |
| 1733873400 | 52.54 | 0.02 | 0.04 | 52.49 | 52.58 | 52.47 | 54927 |
| 1733787000 | 52.52 | -0.09 | -0.17 | 52.57 | 52.63 | 52.52 | 53525 |
| 1733527800 | 52.61 | 0.11 | 0.21 | 52.67 | 52.67 | 52.565 | 19654 |
| 1733441400 | 52.5 | -0.08 | -0.15 | 52.57 | 52.61 | 52.45 | 36400 |
| 1733355000 | 52.58 | 0.22 | 0.42 | 52.37 | 52.58 | 52.34 | 33977 |
| 1733268600 | 52.36 | -0.08 | -0.15 | 52.48 | 52.53 | 52.34 | 29977 |
| 1733182200 | 52.44 | 0.05 | 0.09 | 52.61 | 52.61 | 52.3396 | 25677 |
| 1732917840 | 52.3913 | 0.2 | 0.39 | 52.35 | 52.395 | 52.35 | 14043 |
| 1732750200 | 52.19 | 0.14 | 0.27 | 52.15 | 52.23 | 52.11 | 22482 |
| 1732663800 | 52.05 | -0.03 | -0.06 | 52.04 | 52.07 | 51.94 | 58433 |
| 1732577400 | 52.08 | 0.41 | 0.79 | 52.04 | 52.1599 | 52.0101 | 27637 |
| 1732318200 | 51.67 | 0.05 | 0.10 | 51.75 | 51.795 | 51.52 | 57998 |
| 1732231800 | 51.62 | -0.02 | -0.04 | 51.68 | 51.749 | 51.56 | 31895 |
| 1732145400 | 51.64 | -0.13 | -0.25 | 51.71 | 51.735 | 51.6 | 30024 |
| 1732059000 | 51.77 | -0.31 | -0.60 | 51.74 | 51.83 | 51.715 | 52809 |
| 1731972600 | 52.08 | 0 | 0.00 | 52.02 | 52.22 | 51.93 | 33938 |
| 1731713400 | 52.08 | 0.1 | 0.18 | 51.94 | 52.115 | 51.89 | 24346 |
| 1731627000 | 51.9843 | 0.03 | 0.07 | 52.01 | 52.13 | 51.98 | 28708 |
| 1731540600 | 51.95 | -0.05 | -0.10 | 52.19 | 52.19 | 51.94 | 21603 |
| 1731454200 | 52 | -0.31 | -0.59 | 52.16 | 52.32 | 52 | 36519 |
| 1731367800 | 52.31 | -0.07 | -0.12 | 52.26 | 52.4 | 52.26 | 34145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
