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%
DFSB — Dimensional Global Sustainability Fixed Income ETF
NYSE ArcaDimensional Global Sustainability Fixed Income ETF
$49.57
-0.06(-0.12%)
- O
- 49.77
- H
- 49.77
- L
- 49.57
- V
- 27.33K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.57
Period Return-3.09%
Period High$53.86
Period Low$49.38
Avg Daily Volume39.9K
Total Trading Days365
DFSB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.77 | $49.77 | $49.57 | $49.57 | $-0.06 | -0.12% | 27,331 | $49.63 | $49.57 $49.77 |
| Oct 1, 2026 | $49.38 | $49.69 | $49.38 | $49.63 | +$0.08 | +0.16% | 47,173 | $49.64 | $49.38 $49.69 |
| Sep 30, 2026 | $49.60 | $49.60 | $49.49 | $49.55 | $-0.01 | -0.01% | 257,139 | $49.50 | $49.49 $49.60 |
| Sep 29, 2026 | $49.61 | $49.64 | $49.49 | $49.56 | $-0.07 | -0.13% | 65,028 | $49.57 | $49.49 $49.64 |
| Sep 28, 2026 | $49.57 | $49.67 | $49.51 | $49.62 | $-0.24 | -0.48% | 63,678 | $49.60 | $49.51 $49.67 |
| Sep 25, 2026 | $49.75 | $49.86 | $49.64 | $49.86 | +$0.17 | +0.34% | 89,112 | $49.74 | $49.64 $49.86 |
| Sep 24, 2026 | $49.93 | $49.93 | $49.69 | $49.69 | $-0.18 | -0.36% | 34,176 | $49.76 | $49.69 $49.93 |
| Sep 23, 2026 | $50.22 | $50.22 | $49.81 | $49.87 | $-0.43 | -0.86% | 57,562 | $49.88 | $49.81 $50.22 |
| Sep 22, 2026 | $50.31 | $50.36 | $50.21 | $50.30 | $-0.01 | -0.01% | 68,885 | $50.29 | $50.21 $50.36 |
| Sep 21, 2026 | $50.32 | $50.33 | $49.98 | $50.31 | +$0.15 | +0.30% | 73,665 | $50.24 | $49.98 $50.33 |
| Sep 18, 2026 | $50.17 | $50.17 | $50.09 | $50.16 | $-0.16 | -0.31% | 24,760 | $50.12 | $50.09 $50.17 |
| Sep 17, 2026 | $50.26 | $50.32 | $50.24 | $50.32 | +$0.30 | +0.59% | 124,770 | $50.29 | $50.24 $50.32 |
| Sep 16, 2026 | $50.02 | $50.20 | $49.99 | $50.02 | +$0.05 | +0.10% | 33,139 | $50.10 | $49.99 $50.20 |
| Sep 15, 2026 | $49.93 | $49.98 | $49.91 | $49.97 | $-0.03 | -0.07% | 44,651 | $49.94 | $49.91 $49.98 |
| Sep 14, 2026 | $49.97 | $50.11 | $49.92 | $50.00 | $-0.06 | -0.11% | 26,222 | $50.06 | $49.92 $50.11 |
| Sep 11, 2026 | $50.22 | $50.22 | $50.04 | $50.06 | $-0.02 | -0.03% | 42,009 | $50.09 | $50.04 $50.22 |
| Sep 10, 2026 | $50.23 | $50.23 | $50.06 | $50.08 | $-0.37 | -0.73% | 71,035 | $50.12 | $50.06 $50.23 |
| Sep 9, 2026 | $50.48 | $50.65 | $50.39 | $50.45 | $-0.14 | -0.27% | 83,377 | $50.51 | $50.39 $50.65 |
| Sep 8, 2026 | $50.64 | $50.64 | $50.54 | $50.58 | $-0.05 | -0.10% | 54,715 | $50.59 | $50.54 $50.64 |
| Sep 4, 2026 | $50.66 | $50.69 | $50.62 | $50.63 | +$0.00 | +0.00% | 91,577 | $50.66 | $50.62 $50.69 |
| Sep 3, 2026 | $50.65 | $50.66 | $50.55 | $50.63 | +$0.10 | +0.20% | 32,007 | $50.61 | $50.55 $50.66 |
| Sep 2, 2026 | $50.51 | $50.53 | $50.47 | $50.53 | +$0.02 | +0.04% | 59,849 | $50.51 | $50.47 $50.53 |
| Sep 1, 2026 | $50.76 | $50.76 | $50.50 | $50.51 | $-0.26 | -0.51% | 64,247 | $50.53 | $50.50 $50.76 |
| Aug 31, 2026 | $50.68 | $50.80 | $50.63 | $50.77 | +$0.03 | +0.05% | 89,110 | $50.69 | $50.63 $50.80 |
| Aug 28, 2026 | $50.85 | $50.92 | $50.72 | $50.75 | $-0.12 | -0.23% | 54,568 | $50.75 | $50.72 $50.92 |
| Aug 27, 2026 | $50.97 | $50.97 | $50.82 | $50.86 | $-0.07 | -0.13% | 36,641 | $50.86 | $50.82 $50.97 |
| Aug 26, 2026 | $50.91 | $51.20 | $50.84 | $50.93 | $-0.12 | -0.24% | 38,541 | $50.90 | $50.84 $51.20 |
| Aug 25, 2026 | $50.93 | $51.06 | $50.93 | $51.05 | +$0.22 | +0.44% | 17,902 | $50.99 | $50.93 $51.06 |
| Aug 24, 2026 | $50.77 | $50.84 | $50.76 | $50.83 | +$0.12 | +0.23% | 33,113 | $50.81 | $50.76 $50.84 |
| Aug 21, 2026 | $50.74 | $50.74 | $50.70 | $50.72 | $-0.04 | -0.07% | 74,849 | $50.73 | $50.70 $50.74 |