Dimensional Short-Duration Fixed Income ETF (DFSD)

DFSD
🏛️ Vereinigte Staaten →
48.14
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 46.12 46.12 46.05 46.09 0.3M
2022-12-29 46.11 46.20 46.11 46.20 0.4M
2022-12-28 46.10 46.13 46.08 46.09 0.2M
2022-12-27 46.20 46.23 46.07 46.23 0.3M
2022-12-23 46.19 46.24 46.14 46.21 0.2M
2022-12-22 46.24 46.33 46.19 46.22 0.2M
2022-12-21 46.21 46.24 46.19 46.23 0.1M
2022-12-20 46.18 46.18 46.10 46.15 0.3M
2022-12-19 46.42 46.43 46.36 46.38 0.2M
2022-12-16 46.40 46.50 46.35 46.48 0.3M
2022-12-15 46.44 46.50 46.39 46.46 0.2M
2022-12-14 46.46 46.51 46.34 46.45 0.2M
2022-12-13 46.57 46.57 46.36 46.42 0.2M
2022-12-12 46.36 46.36 46.26 46.29 0.1M
2022-12-09 46.31 46.36 46.28 46.29 0.1M
2022-12-08 46.38 46.40 46.33 46.34 0.1M
2022-12-07 46.34 46.45 46.34 46.40 0.2M
2022-12-06 46.31 46.39 46.24 46.39 0.3M
2022-12-05 46.31 46.31 46.23 46.24 0.2M
2022-12-02 46.31 46.38 46.21 46.38 0.3M
2022-12-01 46.28 46.43 46.25 46.36 0.2M
2022-11-30 46.03 46.23 45.97 46.23 0.2M
2022-11-29 46.05 46.08 46.02 46.02 0.3M
2022-11-28 46.15 46.15 46.05 46.08 0.1M
2022-11-25 46.11 46.18 46.06 46.10 0.0M
2022-11-23 45.99 46.08 45.99 46.07 0.3M
2022-11-22 45.98 46.03 45.97 45.99 0.2M
2022-11-21 46.11 46.12 46.03 46.06 0.2M
2022-11-18 46.13 46.13 46.05 46.07 0.1M
2022-11-17 46.14 46.16 46.04 46.16 0.2M
2022-11-16 46.16 46.22 46.14 46.19 0.2M
2022-11-15 46.10 46.15 46.06 46.14 0.3M
2022-11-14 46.03 46.03 45.96 46.00 0.2M
2022-11-11 45.98 46.23 45.98 46.08 0.2M
2022-11-10 45.99 46.25 45.86 46.04 0.2M
2022-11-09 45.54 45.75 45.50 45.59 0.1M
2022-11-08 45.51 45.64 45.47 45.56 0.3M
2022-11-07 45.45 45.54 45.43 45.46 0.2M
2022-11-04 45.43 45.52 45.39 45.51 0.1M
2022-11-03 45.30 45.45 45.30 45.38 0.2M
2022-11-02 45.52 45.75 45.49 45.56 0.1M
2022-11-01 45.72 45.72 45.49 45.57 0.3M
2022-10-31 45.64 45.68 45.50 45.68 0.3M
2022-10-28 45.55 45.66 45.55 45.59 0.2M
2022-10-27 45.61 45.74 45.56 45.64 0.1M
2022-10-26 45.50 45.58 45.50 45.52 0.2M
2022-10-25 45.49 45.55 45.45 45.49 0.2M
2022-10-24 45.35 45.41 45.29 45.35 0.2M
2022-10-21 45.24 45.39 45.22 45.35 0.2M
2022-10-20 45.25 45.31 45.17 45.19 0.2M
2022-10-19 45.30 45.36 45.23 45.27 0.2M
2022-10-18 45.50 45.57 45.38 45.44 0.2M
2022-10-17 45.58 45.58 45.47 45.49 0.1M
2022-10-14 45.61 45.65 45.34 45.35 0.3M
2022-10-13 45.50 45.60 45.32 45.59 0.2M
2022-10-12 45.63 45.63 45.53 45.60 0.2M
2022-10-11 45.64 45.72 45.58 45.61 0.2M
2022-10-10 45.67 45.68 45.56 45.65 0.1M
2022-10-07 45.74 45.74 45.67 45.68 0.1M
2022-10-06 45.88 45.89 45.80 45.81 0.2M
2022-10-05 46.00 46.00 45.82 45.91 0.3M
2022-10-04 46.10 46.10 45.98 46.01 0.1M
2022-10-03 45.86 46.06 45.86 45.94 0.2M
2022-09-30 45.84 46.00 45.70 46.00 0.1M
2022-09-29 45.79 45.79 45.68 45.78 0.3M
2022-09-28 45.75 45.98 45.71 45.93 0.5M
2022-09-27 45.69 45.71 45.50 45.55 0.2M
2022-09-26 45.79 45.82 45.58 45.60 0.2M
2022-09-23 45.95 46.06 45.85 45.88 0.1M
2022-09-22 46.04 46.05 45.97 46.00 0.1M
2022-09-21 46.21 46.22 46.02 46.17 0.1M
2022-09-20 46.22 46.22 46.17 46.20 0.1M
2022-09-19 46.30 46.37 46.29 46.35 0.1M
2022-09-16 46.35 46.49 46.32 46.43 0.1M
2022-09-15 46.40 46.45 46.34 46.39 0.1M
2022-09-14 46.42 46.53 46.42 46.46 0.1M
2022-09-13 46.48 46.51 46.45 46.48 0.1M
2022-09-12 46.70 46.75 46.65 46.65 0.1M
2022-09-09 46.70 46.77 46.67 46.68 0.1M
2022-09-08 46.56 46.76 46.56 46.69 0.1M
2022-09-07 46.57 46.73 46.57 46.70 0.1M
2022-09-06 46.62 46.65 46.53 46.58 0.1M
2022-09-02 46.75 46.80 46.73 46.73 0.1M
2022-09-01 46.65 46.67 46.54 46.64 0.1M
2022-08-31 46.78 46.80 46.65 46.65 0.1M
2022-08-30 46.80 46.80 46.72 46.79 0.1M
2022-08-29 46.81 46.81 46.76 46.78 0.2M
2022-08-26 46.97 47.24 46.86 46.89 0.2M
2022-08-25 46.91 47.12 46.87 46.97 0.1M
2022-08-24 46.85 46.89 46.83 46.86 0.1M
2022-08-23 46.84 46.97 46.84 46.89 0.1M
2022-08-22 47.03 47.03 46.92 46.97 0.2M
2022-08-19 47.07 47.09 47.01 47.09 0.4M
2022-08-18 47.18 47.22 47.15 47.18 0.3M
2022-08-17 47.13 47.16 47.01 47.13 0.1M
2022-08-16 47.36 47.36 47.21 47.29 0.2M
2022-08-15 47.28 47.36 47.28 47.30 0.2M
2022-08-12 47.25 47.26 47.20 47.26 0.1M
2022-08-11 47.34 47.38 47.15 47.15 0.1M
2022-08-10 47.17 47.34 47.17 47.24 0.3M
2022-08-09 47.10 47.15 47.06 47.09 0.3M
2022-08-08 47.16 47.21 47.16 47.16 0.1M
2022-08-05 47.12 47.14 47.06 47.13 0.1M
2022-08-04 47.28 47.42 47.28 47.40 0.1M
2022-08-03 47.20 47.35 47.13 47.28 0.2M
2022-08-02 47.45 47.45 47.21 47.21 0.1M
2022-08-01 47.47 47.49 47.44 47.48 0.2M
2022-07-29 47.51 47.51 47.41 47.51 0.1M
2022-07-28 47.50 47.50 47.39 47.47 0.1M
2022-07-27 47.15 47.27 47.12 47.25 0.2M
2022-07-26 47.16 47.18 47.08 47.08 0.1M
2022-07-25 47.11 47.15 47.08 47.10 0.2M
2022-07-22 47.15 47.35 47.10 47.19 0.3M
2022-07-21 46.82 47.00 46.82 46.98 0.1M
2022-07-20 46.83 46.83 46.68 46.68 0.2M
2022-07-19 46.86 46.86 46.76 46.79 0.3M
2022-07-18 46.89 46.93 46.84 46.84 0.3M
2022-07-15 46.84 46.98 46.84 46.93 0.1M
2022-07-14 46.74 46.90 46.68 46.88 0.1M
2022-07-13 46.72 46.93 46.65 46.89 0.2M
2022-07-12 46.95 46.98 46.89 46.89 0.2M
2022-07-11 46.96 47.00 46.86 46.87 0.1M
2022-07-08 46.90 46.94 46.85 46.90 0.1M
2022-07-07 47.03 47.03 46.98 47.01 0.1M
2022-07-06 47.25 47.25 46.99 47.01 0.1M
2022-07-05 47.18 47.29 47.13 47.29 0.1M
2022-07-01 47.07 47.19 47.06 47.14 0.1M
2022-06-30 46.83 46.94 46.83 46.88 0.2M
2022-06-29 46.60 46.77 46.59 46.77 0.1M
2022-06-28 46.62 46.69 46.56 46.63 0.2M
2022-06-27 46.74 46.74 46.62 46.67 0.2M
2022-06-24 46.67 46.84 46.67 46.74 0.3M
2022-06-23 46.72 46.84 46.71 46.73 0.1M
2022-06-22 46.63 46.68 46.56 46.58 0.1M
2022-06-21 46.57 46.69 46.55 46.55 0.2M
2022-06-17 46.65 46.69 46.52 46.62 0.2M
2022-06-16 46.59 46.61 46.39 46.61 0.2M
2022-06-15 46.43 46.64 46.31 46.59 0.1M
2022-06-14 46.50 46.50 46.19 46.22 0.2M
2022-06-13 46.76 46.76 46.27 46.41 0.1M
2022-06-10 46.94 46.94 46.82 46.82 0.1M
2022-06-09 47.18 47.19 47.11 47.12 0.1M
2022-06-08 47.26 47.32 47.23 47.23 0.1M
2022-06-07 47.29 47.34 47.28 47.29 0.2M
2022-06-06 47.36 47.36 47.24 47.27 0.2M
2022-06-03 47.39 47.39 47.30 47.33 0.2M
2022-06-02 47.42 47.42 47.30 47.37 4.7M
2022-06-01 47.50 47.52 47.29 47.36 0.4M
2022-05-31 47.49 47.53 47.43 47.51 4.3M
2022-05-27 47.77 47.77 47.61 47.69 0.2M
2022-05-26 47.63 47.68 47.57 47.60 0.1M
2022-05-25 47.58 47.63 47.53 47.56 0.3M
2022-05-24 47.34 47.51 47.34 47.50 0.2M
2022-05-23 47.43 47.43 47.31 47.36 0.3M
2022-05-20 47.45 47.61 47.36 47.61 0.2M
2022-05-19 47.33 47.41 47.27 47.34 0.5M
2022-05-18 47.20 47.31 47.20 47.24 0.2M
2022-05-17 47.40 47.40 47.26 47.40 0.3M
2022-05-16 47.37 47.46 47.37 47.44 0.2M
2022-05-13 47.33 47.38 47.29 47.35 0.2M
2022-05-12 47.42 47.61 47.38 47.41 0.2M
2022-05-11 47.27 47.53 47.24 47.32 0.4M
2022-05-10 47.40 47.42 47.33 47.33 0.2M
2022-05-09 47.18 47.35 47.18 47.31 0.1M
2022-05-06 47.16 47.25 47.14 47.18 0.2M
2022-05-05 47.30 47.30 47.17 47.22 0.1M
2022-05-04 47.05 47.44 47.05 47.39 0.2M
2022-05-03 47.40 47.40 47.20 47.21 0.4M
2022-05-02 47.31 47.31 47.14 47.17 0.2M
2022-04-29 47.20 47.30 47.18 47.21 1.5M
2022-04-28 47.41 47.41 47.27 47.35 0.1M
2022-04-27 47.50 47.52 47.40 47.42 0.2M
2022-04-26 47.50 47.50 47.45 47.50 0.2M
2022-04-25 47.28 47.47 47.28 47.38 0.1M
2022-04-22 47.18 47.24 47.04 47.24 0.1M
2022-04-21 47.31 47.31 47.14 47.19 0.2M
2022-04-20 47.35 47.41 47.34 47.37 0.5M
2022-04-19 47.47 47.47 47.29 47.30 0.1M
2022-04-18 47.59 47.61 47.53 47.56 0.1M
2022-04-14 47.70 47.72 47.61 47.62 0.2M
2022-04-13 47.67 47.93 47.67 47.73 1.0M
2022-04-12 47.64 47.73 47.64 47.70 0.2M
2022-04-11 47.49 47.54 47.48 47.51 0.5M
2022-04-08 47.53 47.67 47.53 47.56 0.1M
2022-04-07 47.71 47.73 47.66 47.68 0.1M
2022-04-06 47.63 47.68 47.52 47.63 0.2M
2022-04-05 47.78 47.78 47.62 47.62 0.1M
2022-04-04 47.78 47.84 47.75 47.82 0.1M
2022-04-01 47.83 47.83 47.72 47.77 0.1M
2022-03-31 47.90 47.95 47.88 47.89 0.1M
2022-03-30 47.82 47.87 47.81 47.87 0.1M
2022-03-29 47.81 47.87 47.72 47.84 0.2M
2022-03-28 47.71 47.73 47.65 47.69 0.3M
2022-03-25 47.81 47.83 47.68 47.74 0.1M
2022-03-24 47.85 47.98 47.83 47.95 0.8M
2022-03-23 47.95 47.98 47.89 47.93 0.3M
2022-03-22 47.93 47.98 47.83 47.98 0.1M
2022-03-21 48.13 48.13 47.95 47.95 0.2M
2022-03-18 48.18 48.22 48.16 48.21 0.2M
2022-03-17 48.18 48.24 48.17 48.23 0.2M
2022-03-16 48.16 48.27 48.05 48.17 0.2M
2022-03-15 48.18 48.22 48.15 48.19 0.2M
2022-03-14 48.21 48.21 48.10 48.10 0.2M
2022-03-11 48.37 48.37 48.31 48.33 0.1M
2022-03-10 48.58 48.58 48.35 48.39 0.4M
2022-03-09 48.47 48.77 48.47 48.49 0.3M
2022-03-08 48.55 48.56 48.44 48.49 0.3M
2022-03-07 48.74 48.78 48.66 48.66 0.1M
2022-03-04 48.87 48.93 48.84 48.85 0.5M
2022-03-03 48.85 48.85 48.82 48.83 0.1M
2022-03-02 48.94 48.95 48.79 48.79 0.1M
2022-03-01 49.05 49.18 49.05 49.08 0.1M
2022-02-28 48.85 48.94 48.85 48.92 0.1M
2022-02-25 48.69 48.76 48.69 48.75 0.1M
2022-02-24 48.70 48.80 48.70 48.75 0.4M
2022-02-23 48.72 48.77 48.68 48.69 0.0M
2022-02-22 48.83 48.99 48.78 48.82 0.1M
2022-02-18 48.91 48.92 48.86 48.89 0.1M
2022-02-17 48.83 48.92 48.83 48.89 0.2M
2022-02-16 48.80 48.87 48.80 48.84 0.1M
2022-02-15 48.80 48.85 48.74 48.78 0.3M
2022-02-14 48.81 48.83 48.61 48.77 0.1M
2022-02-11 48.85 49.19 48.80 48.91 0.6M
2022-02-10 48.95 49.06 48.74 48.75 0.2M
2022-02-09 49.16 49.16 49.09 49.09 0.1M
2022-02-08 49.13 49.40 49.10 49.10 0.2M
2022-02-07 49.21 49.21 49.13 49.17 0.1M
2022-02-04 49.16 49.16 49.12 49.12 0.1M
2022-02-03 49.35 49.36 49.31 49.31 0.1M
2022-02-02 49.43 49.44 49.42 49.43 0.1M
2022-02-01 49.38 49.45 49.35 49.38 0.1M
2022-01-31 49.32 49.42 49.32 49.37 0.1M
2022-01-28 49.30 49.57 49.30 49.35 0.1M
2022-01-27 49.40 49.51 49.30 49.31 0.1M
2022-01-26 49.51 49.73 49.36 49.37 0.2M
2022-01-25 49.59 49.80 49.52 49.52 0.4M
2022-01-24 49.58 49.80 49.53 49.58 0.1M
2022-01-21 49.54 49.59 49.53 49.53 0.1M
2022-01-20 49.48 49.66 49.43 49.44 0.1M
2022-01-19 49.50 49.53 49.46 49.47 0.2M
2022-01-18 49.53 49.71 49.45 49.46 0.2M
2022-01-14 49.66 49.67 49.61 49.63 0.1M
2022-01-13 49.69 49.74 49.69 49.73 0.1M
2022-01-12 49.70 49.73 49.68 49.69 0.0M
2022-01-11 49.62 49.94 49.62 49.69 0.1M
2022-01-10 49.68 49.70 49.64 49.68 0.1M
2022-01-07 49.71 50.03 49.71 49.75 0.1M
2022-01-06 49.78 50.03 49.73 49.73 0.1M
2022-01-05 49.92 50.07 49.82 49.84 0.2M
2022-01-04 49.88 49.95 49.88 49.94 0.3M
2022-01-03 49.89 50.08 49.86 49.90 0.1M