Dimensional Short-Duration Fixed Income ETF (DFSD) Exchange: NYSE ARCA

Data as of April 26, 2024

$46.75 ($0.02) 0.05%

Dimensional Short-Duration Fixed Income ETF - Daily Information
Click for more stock information on Dimensional Short-Duration Fixed Income ETF.
Daily Information Data
Date April 26, 2024
Open $46.68
Previous Close $46.75
High $46.76
Low $46.68
Adjusted Open $46.68
Previous Adjusted Close $46.75
Adjusted High $46.76
Adjusted Low $46.68

About Dimensional Short-Duration Fixed Income ETF (DFSD)

The Short-Duration Fixed Income ETF will seek to achieve its investment objective through exposure to a broad portfolio of U.S. and foreign corporate debt securities with an investment grade rating. In addition, the Portfolio may invest in obligations issued or guaranteed by the U.S. and foreign governments, their agencies and instrumentalities, including mortgage-backed securities, bank obligations, commercial paper, repurchase agreements, money market funds, corporate debt obligations having investment grade ratings, securities of domestic or foreign issuers denominated in U.S. dollars but not trading in the United States, and obligations of supranational organizations. As a non-fundamental policy, under normal circumstances, at least 80% of the Portfolio’s net assets will be invested in fixed income securities considered to be investment grade quality. In addition, the Portfolio is authorized to invest more than 25% of its total assets in U.S. Treasury bonds, bills and notes, and obligations of federal agencies and instrumentalities.  The Portfolio may invest in fixed income securities considered investment grade at the time of purchase  (e.g., rated BBB- or above by S&P Global Ratings (“S&P”) or Fitch Ratings Ltd. (“Fitch”) or Baa3 or above by Moody’s Investor’s Service, Inc. (“Moody’s”)).  The Portfolio may invest with an emphasis on debt securities rated in the lower half of the investment grade spectrum (e.g., rated BBB- to A+ by S&P or Fitch or Baa3 to A1 by Moody’s). The Portfolio will not emphasize investments in the lower half of the investment grade spectrum, however, when the Advisor believes the expected credit premium (i.e., the expected incremental return on investment for holding obligations considered to have greater credit risk than direct obligations of the U.S. Treasury) is relatively low. At the present time, the Advisor expects that most investments will be made in the obligations of issuers that are located in developed countries. However, in the future, the Advisor may consider investing in issuers located in other countries as well.  The Portfolio primarily invests in securities that mature within five years from the date of settlement. Under normal circumstances, the Portfolio will generally maintain a weighted average duration of no more than one half year greater than, and no less than one year below, the weighted average duration of the Portfolio’s benchmark, the ICE BofA 1-5 Year US Corporate & Government Index, which was approximately 2.71 years as of August 31, 2021. In making these purchase decisions, if the expected term premium is greater for longer-term securities in the eligible maturity range, the Advisor will focus on investment in the longer-term area, otherwise, the Portfolio will focus its investment in the shorter-term area of the eligible maturity range. Duration is a measure of the sensitivity of a security’s price to changes in interest rates. The longer a security’s duration, the more sensitive it will be to changes in interest rates.  The Portfolio’s investments may include securities denominated in foreign currencies. The Portfolio intends to hedge foreign currency exposure to attempt to protect against uncertainty in the level of future foreign currency rates. The Portfolio may enter into foreign currency forward contracts to hedge against fluctuations in currency exchange rates or to transfer balances from one currency to another. The Portfolio may enter into credit default swaps on issuers or indices to buy or sell credit protection to hedge its credit exposure; gain market or issuer exposure without owning the underlying securities; or increase the Portfolio’s total return. The Portfolio also may purchase or sell futures contracts and options on futures contracts, to hedge its interest rate exposure or for non-hedging purposes, such as a substitute for direct investment or to increase or decrease market exposure based on actual or expected cash inflows to or outflows from the Portfolio.  The Portfolio may lend its portfolio securities to generate additional income.  The Portfolio is an actively managed exchange traded fund and does not seek to replicate the performance of a specific index and may have a higher degree of portfolio turnover than such index funds. 

Historical Stock Data for Dimensional Short-Duration Fixed Income ETF (DFSD)

Date Open High Low Close Adj.Close Volume
2024-04-26 $46.68 $46.76 $46.68 $46.75 $46.75 276,815
2024-04-25 $46.70 $46.74 $46.68 $46.73 $46.73 274,730
2024-04-24 $46.80 $46.80 $46.72 $46.74 $46.74 322,401
2024-04-23 $46.74 $46.81 $46.72 $46.76 $46.76 262,540
2024-04-22 $46.69 $46.75 $46.69 $46.75 $46.75 203,243
2024-04-19 $46.74 $46.74 $46.68 $46.71 $46.71 1,537,158
2024-04-18 $46.72 $46.73 $46.66 $46.67 $46.67 910,909
2024-04-17 $46.73 $46.74 $46.67 $46.71 $46.71 252,723
2024-04-16 $46.67 $46.67 $46.61 $46.64 $46.64 313,010
2024-04-15 $46.89 $46.89 $46.82 $46.85 $46.67 236,938
2024-04-12 $46.94 $46.94 $46.89 $46.93 $46.75 278,844
2024-04-11 $46.92 $46.92 $46.83 $46.89 $46.71 352,032
2024-04-10 $46.97 $46.97 $46.85 $46.88 $46.88 483,459
2024-04-09 $47.02 $47.04 $47.00 $47.03 $47.03 221,425
2024-04-08 $46.98 $46.99 $46.96 $46.97 $46.97 203,761
2024-04-05 $47.00 $47.02 $46.98 $46.99 $46.99 334,053
2024-04-04 $47.01 $47.03 $46.99 $47.02 $47.02 242,242
2024-04-03 $47.00 $47.01 $46.96 $47.01 $47.01 253,162
2024-04-02 $46.99 $47.00 $46.95 $46.99 $46.99 454,099
2024-04-01 $47.04 $47.04 $46.97 $46.99 $46.99 310,982
2024-03-28 $47.06 $47.06 $47.01 $47.04 $47.04 583,922
2024-03-27 $47.04 $47.05 $47.00 $47.05 $47.05 220,934
2024-03-26 $46.96 $47.02 $46.96 $46.99 $46.99 271,955
2024-03-25 $47.00 $47.01 $46.98 $47.00 $47.00 299,693
2024-03-22 $47.01 $47.04 $46.98 $47.03 $47.03 421,933
2024-03-21 $47.00 $47.00 $46.96 $46.97 $46.97 222,608
2024-03-20 $46.92 $46.98 $46.88 $46.96 $46.96 1,094,648
2024-03-19 $46.92 $46.93 $46.89 $46.89 $46.89 217,471
2024-03-18 $47.05 $47.08 $47.03 $47.08 $46.91 198,438
2024-03-15 $47.09 $47.09 $47.02 $47.08 $47.08 348,006
2024-03-14 $47.10 $47.18 $47.05 $47.18 $47.18 293,198
2024-03-13 $47.11 $47.13 $47.08 $47.12 $47.12 369,065
2024-03-12 $47.12 $47.17 $47.10 $47.11 $47.11 266,751
2024-03-11 $47.13 $47.17 $47.13 $47.13 $47.13 208,989
2024-03-08 $47.13 $47.19 $47.12 $47.19 $47.19 312,207
2024-03-07 $47.10 $47.13 $47.07 $47.10 $47.10 222,452
2024-03-06 $47.09 $47.10 $47.05 $47.05 $47.05 205,751
2024-03-05 $47.00 $47.08 $47.00 $47.05 $47.05 322,595
2024-03-04 $47.00 $47.02 $46.98 $47.02 $47.02 246,456
2024-03-01 $46.98 $47.04 $46.94 $47.03 $47.03 259,158
2024-02-29 $46.90 $46.98 $46.90 $46.97 $46.97 241,796
2024-02-28 $46.87 $46.96 $46.87 $46.92 $46.92 374,637
2024-02-27 $46.92 $46.95 $46.89 $46.93 $46.93 293,023
2024-02-26 $46.93 $46.93 $46.88 $46.93 $46.93 313,900
2024-02-23 $46.85 $46.95 $46.85 $46.93 $46.93 253,807
2024-02-22 $46.96 $46.96 $46.87 $46.90 $46.90 693,710
2024-02-21 $46.94 $46.95 $46.88 $46.95 $46.95 343,879
2024-02-20 $47.04 $47.04 $46.95 $47.03 $46.92 197,724
2024-02-16 $46.91 $47.01 $46.91 $47.00 $46.89 213,002
2024-02-15 $47.03 $47.06 $46.99 $47.02 $46.91 318,755
2024-02-14 $46.96 $47.05 $46.94 $47.05 $46.94 389,742
2024-02-13 $46.95 $46.98 $46.92 $46.94 $46.83 241,811
2024-02-12 $47.03 $47.08 $47.01 $47.08 $46.97 162,311
2024-02-09 $46.99 $47.02 $46.99 $47.01 $46.90 248,862
2024-02-08 $47.05 $47.05 $47.02 $47.03 $46.92 287,856
2024-02-07 $47.08 $47.08 $47.01 $47.04 $46.93 223,810
2024-02-06 $47.01 $47.07 $47.00 $47.06 $47.06 337,968
2024-02-05 $46.99 $47.05 $46.97 $47.05 $47.05 434,502
2024-02-02 $47.04 $47.11 $47.02 $47.11 $47.11 347,754
2024-02-01 $47.13 $47.16 $47.09 $47.14 $47.14 360,880
2024-01-31 $47.08 $47.13 $47.04 $47.10 $47.10 664,956
2024-01-30 $47.03 $47.11 $46.98 $47.01 $47.01 441,539
2024-01-29 $47.07 $47.07 $46.97 $47.01 $47.01 412,415
2024-01-26 $46.97 $46.98 $46.94 $46.97 $46.97 669,896
2024-01-25 $46.97 $47.01 $46.94 $46.99 $46.99 519,630
2024-01-24 $46.98 $46.98 $46.92 $46.94 $46.94 330,126
2024-01-23 $46.94 $46.94 $46.89 $46.94 $46.94 411,525
2024-01-22 $46.93 $46.95 $46.92 $46.94 $46.94 283,756
2024-01-19 $46.90 $46.91 $46.85 $46.90 $46.90 320,917
2024-01-18 $46.91 $46.93 $46.86 $46.91 $46.91 477,155
2024-01-17 $46.89 $46.90 $46.84 $46.86 $46.86 239,080
2024-01-16 $46.99 $47.00 $46.92 $46.96 $46.93 385,206
2024-01-12 $47.03 $47.07 $46.96 $47.07 $47.04 227,954
2024-01-11 $46.84 $46.98 $46.84 $46.97 $46.94 254,517
2024-01-10 $46.90 $46.91 $46.87 $46.88 $46.85 267,217
2024-01-09 $46.81 $46.88 $46.80 $46.84 $46.81 309,476
2024-01-08 $46.83 $46.89 $46.82 $46.85 $46.82 239,471
2024-01-05 $46.76 $46.88 $46.76 $46.78 $46.75 347,077
2024-01-04 $46.86 $46.90 $46.78 $46.90 $46.87 420,292
2024-01-03 $46.85 $46.92 $46.80 $46.92 $46.89 813,842
2024-01-02 $46.85 $47.04 $46.82 $47.04 $47.01 479,493
2023-12-29 $46.92 $47.15 $46.87 $47.01 $46.98 760,170
2023-12-28 $46.89 $46.93 $46.86 $46.93 $46.90 342,668
2023-12-27 $46.86 $46.92 $46.84 $46.89 $46.86 388,087
2023-12-26 $46.81 $46.90 $46.79 $46.90 $46.87 324,853
2023-12-22 $46.91 $46.93 $46.82 $46.93 $46.90 343,604
2023-12-21 $46.83 $46.88 $46.78 $46.87 $46.84 618,069
2023-12-20 $46.78 $46.83 $46.73 $46.79 $46.76 481,689
2023-12-19 $46.72 $46.75 $46.69 $46.74 $46.71 472,200
2023-12-18 $46.96 $47.04 $46.96 $47.00 $46.67 466,775
2023-12-15 $47.01 $47.09 $46.98 $47.09 $46.76 424,347
2023-12-14 $47.09 $47.09 $46.98 $47.02 $46.69 336,868
2023-12-13 $46.83 $47.01 $46.77 $47.01 $46.68 254,174
2023-12-12 $46.78 $46.96 $46.73 $46.96 $46.63 330,489
2023-12-11 $46.76 $46.89 $46.69 $46.89 $46.56 343,247
2023-12-08 $46.74 $46.75 $46.71 $46.74 $46.41 415,955
2023-12-07 $46.79 $46.82 $46.76 $46.80 $46.47 276,851
2023-12-06 $46.72 $46.83 $46.72 $46.76 $46.43 331,897
2023-12-05 $46.73 $47.01 $46.71 $47.01 $46.68 818,483
2023-12-04 $46.66 $46.75 $46.66 $46.73 $46.40 399,352
2023-12-01 $46.65 $46.80 $46.63 $46.72 $46.39 483,433
2023-11-30 $46.65 $46.71 $46.61 $46.68 $46.35 669,040
2023-11-29 $46.67 $46.69 $46.61 $46.65 $46.32 323,004
2023-11-28 $46.50 $46.63 $46.49 $46.63 $46.30 514,121
2023-11-27 $46.47 $46.61 $46.42 $46.50 $46.17 341,880
2023-11-24 $46.45 $46.50 $46.42 $46.50 $46.17 90,267
2023-11-22 $46.44 $46.47 $46.40 $46.47 $46.15 296,378
2023-11-21 $46.40 $46.45 $46.40 $46.41 $46.09 246,070
2023-11-20 $46.65 $46.83 $46.61 $46.67 $46.09 276,404
2023-11-17 $46.78 $46.78 $46.61 $46.65 $46.07 349,696
2023-11-16 $46.65 $46.83 $46.60 $46.83 $46.25 239,737
2023-11-15 $46.53 $46.58 $46.52 $46.55 $45.96 187,287
2023-11-14 $46.53 $46.67 $46.52 $46.52 $45.94 687,688
2023-11-13 $46.45 $46.48 $46.40 $46.48 $45.90 280,217
2023-11-10 $46.48 $46.48 $46.41 $46.48 $46.48 293,726
2023-11-09 $46.47 $46.48 $46.41 $46.41 $46.41 249,925
2023-11-08 $46.46 $46.50 $46.43 $46.49 $46.49 186,364
2023-11-07 $46.46 $46.51 $46.41 $46.51 $46.51 187,936
2023-11-06 $46.50 $46.50 $46.39 $46.44 $46.44 181,155
2023-11-03 $46.51 $46.51 $46.44 $46.51 $46.51 248,217
2023-11-02 $46.41 $46.42 $46.36 $46.36 $46.36 236,932
2023-11-01 $46.24 $46.39 $46.21 $46.39 $46.39 211,779
2023-10-31 $46.17 $46.24 $46.17 $46.19 $46.19 309,488
2023-10-30 $46.21 $46.24 $46.17 $46.21 $46.21 453,352
2023-10-27 $46.25 $46.26 $46.19 $46.24 $46.24 232,403
2023-10-26 $46.15 $46.23 $46.15 $46.21 $46.21 294,105
2023-10-25 $46.20 $46.20 $46.11 $46.16 $46.16 289,390
2023-10-24 $46.15 $46.21 $46.13 $46.16 $46.16 227,511
2023-10-23 $46.45 $46.45 $46.36 $46.45 $46.45 276,717
2023-10-20 $46.38 $46.43 $46.33 $46.43 $46.43 274,727
2023-10-19 $46.29 $46.39 $46.29 $46.34 $46.34 281,079
2023-10-18 $46.33 $46.36 $46.30 $46.32 $46.32 353,381
2023-10-17 $46.36 $46.42 $46.33 $46.35 $46.35 210,480
2023-10-16 $46.44 $46.49 $46.41 $46.45 $46.45 285,238
2023-10-13 $46.45 $46.49 $46.42 $46.47 $46.47 195,122
2023-10-12 $46.47 $46.48 $46.39 $46.46 $46.46 194,819
2023-10-11 $46.47 $46.50 $46.43 $46.46 $46.46 191,576
2023-10-10 $46.52 $46.53 $46.42 $46.51 $46.51 245,874
2023-10-09 $46.47 $46.58 $46.39 $46.50 $46.50 191,786
2023-10-06 $46.30 $46.48 $46.29 $46.37 $46.37 310,027
2023-10-05 $46.35 $46.44 $46.34 $46.39 $46.39 246,932
2023-10-04 $46.31 $46.39 $46.28 $46.37 $46.37 233,120
2023-10-03 $46.30 $46.35 $46.26 $46.28 $46.28 271,494
2023-10-02 $46.36 $46.41 $46.30 $46.34 $46.34 201,549
2023-09-29 $46.43 $46.43 $46.32 $46.38 $46.38 874,315
2023-09-28 $46.34 $46.38 $46.29 $46.35 $46.35 348,375
2023-09-27 $46.34 $46.38 $46.26 $46.30 $46.30 245,550
2023-09-26 $46.35 $46.38 $46.31 $46.37 $46.37 215,058
2023-09-25 $46.37 $46.38 $46.32 $46.38 $46.38 306,638
2023-09-22 $46.40 $46.42 $46.31 $46.37 $46.37 125,218
2023-09-21 $46.35 $46.35 $46.30 $46.35 $46.35 190,632
2023-09-20 $46.42 $46.42 $46.32 $46.32 $46.32 138,400
2023-09-19 $46.38 $46.38 $46.33 $46.35 $46.35 133,125
2023-09-18 $46.60 $46.61 $46.56 $46.60 $46.37 113,454
2023-09-15 $46.56 $46.62 $46.56 $46.59 $46.36 163,254
2023-09-14 $46.59 $46.64 $46.58 $46.60 $46.37 130,074
2023-09-13 $46.62 $46.62 $46.55 $46.61 $46.38 143,531
2023-09-12 $46.65 $46.65 $46.52 $46.62 $46.39 251,776
2023-09-11 $46.58 $46.61 $46.54 $46.60 $46.37 170,034
2023-09-08 $46.60 $46.64 $46.57 $46.61 $46.38 158,800
2023-09-07 $46.54 $46.60 $46.50 $46.60 $46.37 154,680
2023-09-06 $46.54 $46.57 $46.47 $46.50 $46.27 99,601
2023-09-05 $46.58 $46.61 $46.51 $46.52 $46.29 123,810
2023-09-01 $46.67 $46.67 $46.57 $46.58 $46.58 133,106
2023-08-31 $46.60 $46.65 $46.59 $46.65 $46.65 202,091
2023-08-30 $46.62 $46.62 $46.55 $46.59 $46.59 156,888
2023-08-29 $46.51 $46.59 $46.44 $46.59 $46.59 124,392
2023-08-28 $46.51 $46.52 $46.45 $46.52 $46.52 200,462
2023-08-25 $46.47 $46.51 $46.43 $46.43 $46.43 171,985
2023-08-24 $46.51 $46.51 $46.45 $46.50 $46.50 168,507
2023-08-23 $46.49 $46.52 $46.44 $46.47 $46.47 155,133
2023-08-22 $46.44 $46.44 $46.37 $46.43 $46.43 553,003
2023-08-21 $46.54 $46.54 $46.45 $46.46 $46.38 99,222
2023-08-18 $46.51 $46.56 $46.47 $46.56 $46.48 141,699
2023-08-17 $46.54 $46.54 $46.44 $46.50 $46.42 155,061
2023-08-16 $46.48 $46.53 $46.45 $46.50 $46.42 164,465
2023-08-15 $46.50 $46.53 $46.47 $46.52 $46.44 105,727
2023-08-14 $46.55 $46.55 $46.46 $46.52 $46.43 133,811
2023-08-11 $46.56 $46.56 $46.50 $46.56 $46.48 101,186
2023-08-10 $46.61 $46.65 $46.54 $46.55 $46.47 148,351
2023-08-09 $46.65 $46.65 $46.58 $46.62 $46.54 111,027
2023-08-08 $46.64 $46.65 $46.58 $46.65 $46.65 135,297
2023-08-07 $46.62 $46.62 $46.54 $46.55 $46.55 135,123
2023-08-04 $46.54 $46.60 $46.52 $46.59 $46.59 162,902
2023-08-03 $46.52 $46.54 $46.43 $46.53 $46.53 191,553
2023-08-02 $46.52 $46.53 $46.45 $46.53 $46.53 167,177
2023-08-01 $46.54 $46.54 $46.46 $46.52 $46.52 107,815
2023-07-31 $46.52 $46.57 $46.50 $46.53 $46.53 134,636
2023-07-28 $46.48 $46.55 $46.45 $46.51 $46.51 209,019
2023-07-27 $46.45 $46.53 $46.42 $46.44 $46.44 210,237
2023-07-26 $46.49 $46.53 $46.43 $46.52 $46.52 134,085
2023-07-25 $46.46 $46.48 $46.42 $46.48 $46.48 111,345
2023-07-24 $46.49 $46.51 $46.46 $46.48 $46.48 125,651
2023-07-21 $46.50 $46.50 $46.44 $46.48 $46.48 125,672
2023-07-20 $46.49 $46.49 $46.40 $46.48 $46.48 196,405
2023-07-19 $46.51 $46.52 $46.46 $46.50 $46.50 146,015
2023-07-18 $46.51 $46.51 $46.46 $46.48 $46.48 119,710
2023-07-17 $46.43 $46.51 $46.43 $46.46 $46.41 151,793
2023-07-14 $46.54 $46.54 $46.43 $46.48 $46.43 140,293
2023-07-13 $46.54 $46.59 $46.50 $46.58 $46.53 136,318
2023-07-12 $46.48 $46.50 $46.44 $46.47 $46.42 181,817
2023-07-11 $46.35 $46.39 $46.35 $46.36 $46.31 93,562
2023-07-10 $46.33 $46.37 $46.29 $46.37 $46.32 133,410
2023-07-07 $46.27 $46.36 $46.23 $46.27 $46.22 191,436
2023-07-06 $46.23 $46.28 $46.17 $46.28 $46.23 114,487
2023-07-05 $46.31 $46.32 $46.24 $46.24 $46.19 128,834
2023-07-03 $46.30 $46.36 $46.26 $46.33 $46.28 82,550
2023-06-30 $46.34 $46.35 $46.27 $46.35 $46.35 145,295
2023-06-29 $46.23 $46.32 $46.23 $46.32 $46.32 132,315
2023-06-28 $46.34 $46.37 $46.26 $46.37 $46.37 140,307
2023-06-27 $46.36 $46.37 $46.24 $46.33 $46.33 169,382
2023-06-26 $46.28 $46.39 $46.27 $46.36 $46.36 108,041
2023-06-23 $46.36 $46.36 $46.24 $46.33 $46.33 178,033
2023-06-22 $46.32 $46.32 $46.25 $46.31 $46.31 207,885
2023-06-21 $46.27 $46.33 $46.23 $46.28 $46.28 163,649
2023-06-20 $46.52 $46.55 $46.47 $46.55 $46.34 197,760
2023-06-16 $46.45 $46.51 $46.45 $46.47 $46.26 133,488
2023-06-15 $46.51 $46.54 $46.44 $46.50 $46.29 227,285
2023-06-14 $46.50 $46.50 $46.38 $46.46 $46.25 121,729
2023-06-13 $46.57 $46.57 $46.39 $46.45 $46.24 125,811
2023-06-12 $46.47 $46.49 $46.40 $46.47 $46.26 136,355
2023-06-09 $46.49 $46.49 $46.39 $46.43 $46.22 111,585
2023-06-08 $46.45 $46.51 $46.44 $46.49 $46.28 152,138
2023-06-07 $46.41 $46.46 $46.38 $46.41 $46.20 204,988
2023-06-06 $46.51 $46.51 $46.43 $46.45 $46.24 120,678
2023-06-05 $46.44 $46.52 $46.40 $46.50 $46.29 179,440
2023-06-02 $46.56 $46.56 $46.44 $46.50 $46.29 257,746
2023-06-01 $46.55 $46.60 $46.48 $46.57 $46.57 366,928
2023-05-31 $46.46 $46.52 $46.45 $46.47 $46.47 173,531
2023-05-30 $46.40 $46.46 $46.40 $46.46 $46.46 174,254
2023-05-26 $46.38 $46.39 $46.31 $46.36 $46.36 143,548
2023-05-25 $46.36 $46.43 $46.36 $46.37 $46.37 211,840
2023-05-24 $46.45 $46.48 $46.42 $46.45 $46.45 119,914
2023-05-23 $46.47 $46.49 $46.42 $46.48 $46.48 197,784
2023-05-22 $46.67 $46.67 $46.61 $46.64 $46.46 161,730
2023-05-19 $46.62 $46.69 $46.59 $46.64 $46.46 148,106
2023-05-18 $46.69 $46.70 $46.62 $46.64 $46.46 174,172
2023-05-17 $46.69 $46.74 $46.67 $46.67 $46.49 339,799
2023-05-16 $46.71 $46.78 $46.69 $46.69 $46.51 320,611
2023-05-15 $46.72 $46.89 $46.72 $46.74 $46.56 387,140
2023-05-12 $46.81 $46.87 $46.74 $46.75 $46.57 262,147
2023-05-11 $46.86 $47.00 $46.81 $46.83 $46.65 398,324
2023-05-10 $46.79 $46.93 $46.76 $46.81 $46.63 453,298
2023-05-09 $46.67 $46.72 $46.67 $46.72 $46.54 83,351
2023-05-08 $46.69 $46.78 $46.69 $46.72 $46.54 79,191
2023-05-05 $46.79 $46.86 $46.75 $46.79 $46.79 184,793
2023-05-04 $46.78 $46.90 $46.74 $46.84 $46.84 153,373
2023-05-03 $46.81 $46.92 $46.72 $46.77 $46.77 294,583
2023-05-02 $46.63 $46.77 $46.63 $46.70 $46.70 631,549
2023-05-01 $46.67 $46.71 $46.61 $46.64 $46.64 151,951
2023-04-28 $46.69 $46.70 $46.67 $46.70 $46.70 123,637
2023-04-27 $46.74 $46.74 $46.61 $46.63 $46.63 155,380
2023-04-26 $46.73 $46.74 $46.64 $46.68 $46.68 235,328
2023-04-25 $46.68 $46.73 $46.64 $46.72 $46.72 291,803
2023-04-24 $46.58 $46.64 $46.58 $46.62 $46.62 112,900
2023-04-21 $46.59 $46.63 $46.56 $46.57 $46.57 163,325
2023-04-20 $46.58 $46.63 $46.55 $46.58 $46.58 132,442
2023-04-19 $46.54 $46.56 $46.48 $46.49 $46.49 162,482
2023-04-18 $46.55 $46.57 $46.53 $46.54 $46.54 153,238
2023-04-17 $46.68 $46.68 $46.60 $46.63 $46.54 151,548
2023-04-14 $46.66 $46.72 $46.64 $46.68 $46.59 171,831
2023-04-13 $46.75 $46.86 $46.72 $46.76 $46.66 154,331
2023-04-12 $46.70 $46.74 $46.64 $46.69 $46.60 174,141
2023-04-11 $46.76 $46.76 $46.61 $46.70 $46.61 517,031
2023-04-10 $46.65 $46.69 $46.59 $46.69 $46.60 188,140
2023-04-06 $46.78 $46.81 $46.74 $46.74 $46.65 98,288
2023-04-05 $46.81 $46.83 $46.75 $46.79 $46.70 103,930
2023-04-04 $46.68 $46.86 $46.63 $46.76 $46.67 402,617
2023-04-03 $46.61 $46.73 $46.56 $46.70 $46.61 165,784
2023-03-31 $46.59 $46.74 $46.51 $46.66 $46.57 88,930
2023-03-30 $46.53 $46.54 $46.49 $46.51 $46.42 345,355
2023-03-29 $46.39 $46.51 $46.39 $46.50 $46.41 68,723
2023-03-28 $46.47 $46.52 $46.39 $46.45 $46.36 97,923
2023-03-27 $46.53 $46.59 $46.50 $46.50 $46.41 109,053
2023-03-24 $46.60 $46.70 $46.45 $46.66 $46.57 143,080
2023-03-23 $46.63 $46.70 $46.55 $46.70 $46.61 142,773
2023-03-22 $46.52 $46.66 $46.37 $46.62 $46.53 109,755
2023-03-21 $46.42 $46.53 $46.39 $46.44 $46.35 159,362
2023-03-20 $46.64 $46.66 $46.57 $46.62 $46.36 140,360
2023-03-17 $46.60 $46.74 $46.57 $46.69 $46.43 296,627
2023-03-16 $46.87 $46.87 $46.49 $46.51 $46.25 196,777
2023-03-15 $46.70 $46.75 $46.51 $46.65 $46.39 261,677
2023-03-14 $46.59 $46.68 $46.37 $46.53 $46.27 237,254
2023-03-13 $46.64 $46.76 $46.56 $46.57 $46.31 248,717
2023-03-10 $46.41 $46.58 $46.35 $46.58 $46.32 143,288
2023-03-09 $46.21 $46.28 $46.20 $46.25 $46.00 99,867
2023-03-08 $46.20 $46.21 $46.12 $46.15 $45.90 87,378
2023-03-07 $46.29 $46.29 $46.18 $46.19 $45.93 223,532
2023-03-06 $46.31 $46.45 $46.27 $46.28 $46.03 182,203
2023-03-03 $46.26 $46.34 $46.24 $46.30 $46.04 103,875
2023-03-02 $46.18 $46.28 $46.18 $46.23 $45.98 136,498
2023-03-01 $46.29 $46.29 $46.19 $46.21 $45.96 149,676
2023-02-28 $46.32 $46.46 $46.23 $46.46 $46.20 70,716
2023-02-27 $46.30 $46.34 $46.27 $46.29 $46.04 118,547
2023-02-24 $46.25 $46.30 $46.23 $46.26 $46.00 94,837
2023-02-23 $46.40 $46.40 $46.32 $46.35 $46.09 97,364
2023-02-22 $46.33 $46.36 $46.29 $46.31 $46.05 77,680
2023-02-21 $46.27 $46.33 $46.27 $46.28 $46.03 110,102
2023-02-17 $46.34 $46.40 $46.34 $46.39 $46.39 71,966
2023-02-16 $46.36 $46.40 $46.31 $46.38 $46.38 117,384
2023-02-15 $46.35 $46.44 $46.25 $46.36 $46.36 155,854
2023-02-14 $46.40 $46.41 $46.32 $46.38 $46.38 145,499
2023-02-13 $46.43 $46.61 $46.41 $46.44 $46.44 104,984
2023-02-10 $46.46 $46.47 $46.26 $46.43 $46.43 112,596
2023-02-09 $46.54 $46.54 $46.46 $46.47 $46.47 134,004
2023-02-08 $46.51 $46.58 $46.41 $46.52 $46.52 144,250
2023-02-07 $46.51 $46.62 $46.48 $46.51 $46.51 106,077
2023-02-06 $46.54 $46.54 $46.48 $46.48 $46.48 126,856
2023-02-03 $46.69 $46.69 $46.57 $46.59 $46.59 296,627
2023-02-02 $46.80 $46.80 $46.72 $46.75 $46.75 232,990
2023-02-01 $46.62 $46.74 $46.55 $46.70 $46.70 189,758
2023-01-31 $46.56 $46.62 $46.54 $46.62 $46.62 120,498
2023-01-30 $46.51 $46.54 $46.47 $46.49 $46.49 152,326
2023-01-27 $46.54 $46.55 $46.53 $46.55 $46.55 79,999
2023-01-26 $46.58 $46.60 $46.54 $46.56 $46.56 199,034
2023-01-25 $46.57 $46.59 $46.54 $46.58 $46.58 107,305
2023-01-24 $46.61 $46.61 $46.50 $46.56 $46.56 118,960
2023-01-23 $46.53 $46.58 $46.50 $46.51 $46.51 162,408
2023-01-20 $46.51 $46.73 $46.50 $46.56 $46.56 196,005
2023-01-19 $46.55 $46.62 $46.55 $46.60 $46.60 190,718
2023-01-18 $46.59 $46.81 $46.56 $46.63 $46.63 277,325
2023-01-17 $46.45 $46.50 $46.45 $46.47 $46.46 174,824
2023-01-13 $46.51 $46.51 $46.43 $46.45 $46.45 154,895
2023-01-12 $46.48 $46.57 $46.45 $46.57 $46.56 407,674
2023-01-11 $46.39 $46.41 $46.35 $46.40 $46.39 224,160
2023-01-10 $46.33 $46.36 $46.29 $46.35 $46.34 218,854
2023-01-09 $46.33 $46.40 $46.33 $46.38 $46.37 336,251
2023-01-06 $46.16 $46.36 $46.13 $46.33 $46.32 447,129
2023-01-05 $46.10 $46.18 $46.04 $46.10 $46.09 361,670
2023-01-04 $46.19 $46.21 $46.15 $46.17 $46.16 253,658
2023-01-03 $46.20 $46.20 $46.09 $46.12 $46.11 347,110
2022-12-30 $46.12 $46.12 $46.05 $46.09 $46.08 257,320
2022-12-29 $46.11 $46.20 $46.11 $46.20 $46.19 359,262
2022-12-28 $46.10 $46.13 $46.08 $46.09 $46.08 198,969
2022-12-27 $46.20 $46.23 $46.07 $46.23 $46.22 306,425
2022-12-23 $46.19 $46.24 $46.14 $46.21 $46.20 204,855
2022-12-22 $46.24 $46.33 $46.19 $46.22 $46.21 237,965
2022-12-21 $46.21 $46.24 $46.19 $46.23 $46.22 114,316
2022-12-20 $46.18 $46.18 $46.10 $46.15 $46.14 310,013
2022-12-19 $46.42 $46.43 $46.36 $46.38 $46.19 193,874
2022-12-16 $46.40 $46.50 $46.35 $46.48 $46.28 286,722
2022-12-15 $46.44 $46.50 $46.39 $46.46 $46.27 205,180
2022-12-14 $46.46 $46.51 $46.34 $46.45 $46.26 238,624
2022-12-13 $46.57 $46.57 $46.36 $46.42 $46.23 161,394
2022-12-12 $46.36 $46.36 $46.26 $46.29 $46.10 106,051
2022-12-09 $46.31 $46.36 $46.28 $46.29 $46.10 107,855
2022-12-08 $46.38 $46.40 $46.33 $46.34 $46.15 131,023
2022-12-07 $46.34 $46.45 $46.34 $46.40 $46.21 173,389
2022-12-06 $46.31 $46.39 $46.24 $46.39 $46.20 271,398
2022-12-05 $46.31 $46.31 $46.23 $46.24 $46.04 150,258
2022-12-02 $46.31 $46.38 $46.21 $46.38 $46.18 265,437
2022-12-01 $46.28 $46.43 $46.25 $46.36 $46.17 213,382
2022-11-30 $46.03 $46.23 $45.97 $46.23 $46.04 186,512
2022-11-29 $46.05 $46.08 $46.02 $46.02 $45.83 271,075
2022-11-28 $46.15 $46.15 $46.05 $46.08 $45.89 137,171
2022-11-25 $46.11 $46.18 $46.06 $46.10 $45.91 20,808
2022-11-23 $45.99 $46.08 $45.99 $46.07 $45.88 333,529
2022-11-22 $45.98 $46.03 $45.97 $45.99 $45.80 222,934
2022-11-21 $46.11 $46.12 $46.03 $46.06 $45.75 210,259
2022-11-18 $46.13 $46.13 $46.05 $46.07 $45.76 144,782
2022-11-17 $46.14 $46.16 $46.04 $46.16 $45.85 231,811
2022-11-16 $46.16 $46.22 $46.14 $46.19 $45.88 227,101
2022-11-15 $46.10 $46.15 $46.06 $46.14 $45.83 281,946
2022-11-14 $46.03 $46.03 $45.96 $46.00 $45.69 162,708
2022-11-11 $45.98 $46.23 $45.98 $46.08 $45.77 246,901
2022-11-10 $45.99 $46.25 $45.86 $46.04 $45.73 211,553
2022-11-09 $45.54 $45.75 $45.50 $45.59 $45.29 134,627
2022-11-08 $45.51 $45.64 $45.47 $45.56 $45.26 271,941
2022-11-07 $45.45 $45.54 $45.43 $45.46 $45.16 247,722
2022-11-04 $45.43 $45.52 $45.39 $45.51 $45.20 136,265
2022-11-03 $45.30 $45.45 $45.30 $45.38 $45.08 215,035
2022-11-02 $45.52 $45.75 $45.49 $45.56 $45.26 98,190
2022-11-01 $45.72 $45.72 $45.49 $45.57 $45.27 283,797
2022-10-31 $45.64 $45.68 $45.50 $45.68 $45.38 263,257
2022-10-28 $45.55 $45.66 $45.55 $45.59 $45.29 155,354
2022-10-27 $45.61 $45.74 $45.56 $45.64 $45.34 132,562
2022-10-26 $45.50 $45.58 $45.50 $45.52 $45.22 175,657
2022-10-25 $45.49 $45.55 $45.45 $45.49 $45.18 169,476
2022-10-24 $45.35 $45.41 $45.29 $45.35 $45.05 177,071
2022-10-21 $45.24 $45.39 $45.22 $45.35 $45.35 221,538
2022-10-20 $45.25 $45.31 $45.17 $45.19 $45.19 186,828
2022-10-19 $45.30 $45.36 $45.23 $45.27 $45.27 219,488
2022-10-18 $45.50 $45.57 $45.38 $45.44 $45.44 164,485
2022-10-17 $45.58 $45.58 $45.47 $45.49 $45.40 147,548
2022-10-14 $45.61 $45.65 $45.34 $45.35 $45.35 316,213
2022-10-13 $45.50 $45.60 $45.32 $45.59 $45.59 160,228
2022-10-12 $45.63 $45.63 $45.53 $45.60 $45.60 166,038
2022-10-11 $45.64 $45.72 $45.58 $45.61 $45.61 196,392
2022-10-10 $45.67 $45.68 $45.56 $45.65 $45.65 126,168
2022-10-07 $45.74 $45.74 $45.67 $45.68 $45.68 89,915
2022-10-06 $45.88 $45.89 $45.80 $45.81 $45.81 219,048
2022-10-05 $46.00 $46.00 $45.82 $45.91 $45.91 322,385
2022-10-04 $46.10 $46.10 $45.98 $46.01 $46.01 107,168
2022-10-03 $45.86 $46.06 $45.86 $45.94 $45.94 225,327
2022-09-30 $45.84 $46.00 $45.70 $46.00 $46.00 134,120
2022-09-29 $45.79 $45.79 $45.68 $45.78 $45.78 333,497
2022-09-28 $45.75 $45.98 $45.71 $45.93 $45.93 509,934
2022-09-27 $45.69 $45.71 $45.50 $45.55 $45.55 188,982
2022-09-26 $45.79 $45.82 $45.58 $45.60 $45.60 150,641
2022-09-23 $45.95 $46.06 $45.85 $45.88 $45.88 120,574
2022-09-22 $46.04 $46.05 $45.97 $46.00 $46.00 97,933
2022-09-21 $46.21 $46.22 $46.02 $46.17 $46.17 142,325
2022-09-20 $46.22 $46.22 $46.17 $46.20 $46.20 90,954
2022-09-19 $46.30 $46.37 $46.29 $46.35 $46.26 84,192
2022-09-16 $46.35 $46.49 $46.32 $46.43 $46.34 68,810
2022-09-15 $46.40 $46.45 $46.34 $46.39 $46.30 120,297
2022-09-14 $46.42 $46.53 $46.42 $46.46 $46.37 121,435
2022-09-13 $46.48 $46.51 $46.45 $46.48 $46.39 113,371
2022-09-12 $46.70 $46.75 $46.65 $46.65 $46.56 118,207
2022-09-09 $46.70 $46.77 $46.67 $46.68 $46.68 90,030
2022-09-08 $46.56 $46.76 $46.56 $46.69 $46.69 126,797
2022-09-07 $46.57 $46.73 $46.57 $46.70 $46.70 57,581
2022-09-06 $46.62 $46.65 $46.53 $46.58 $46.58 111,992
2022-09-02 $46.75 $46.80 $46.73 $46.73 $46.73 88,551
2022-09-01 $46.65 $46.67 $46.54 $46.64 $46.64 105,372
2022-08-31 $46.78 $46.80 $46.65 $46.65 $46.65 116,288
2022-08-30 $46.80 $46.80 $46.72 $46.79 $46.79 69,406
2022-08-29 $46.81 $46.81 $46.76 $46.78 $46.78 151,431
2022-08-26 $46.97 $47.24 $46.86 $46.89 $46.89 185,263
2022-08-25 $46.91 $47.12 $46.87 $46.97 $46.97 125,950
2022-08-24 $46.85 $46.89 $46.83 $46.86 $46.86 99,652
2022-08-23 $46.84 $46.97 $46.84 $46.89 $46.89 118,414
2022-08-22 $47.03 $47.03 $46.92 $46.97 $46.88 236,378
2022-08-19 $47.07 $47.09 $47.01 $47.09 $47.00 371,757
2022-08-18 $47.18 $47.22 $47.15 $47.18 $47.09 321,140
2022-08-17 $47.13 $47.16 $47.01 $47.13 $47.04 148,380
2022-08-16 $47.36 $47.36 $47.21 $47.29 $47.20 188,171
2022-08-15 $47.28 $47.36 $47.28 $47.30 $47.21 180,815
2022-08-12 $47.25 $47.26 $47.20 $47.26 $47.17 134,445
2022-08-11 $47.34 $47.38 $47.15 $47.15 $47.06 122,786
2022-08-10 $47.17 $47.34 $47.17 $47.24 $47.15 340,813
2022-08-09 $47.10 $47.15 $47.06 $47.09 $47.00 259,483
2022-08-08 $47.16 $47.21 $47.16 $47.16 $47.07 70,369
2022-08-05 $47.12 $47.14 $47.06 $47.13 $47.04 104,517
2022-08-04 $47.28 $47.42 $47.28 $47.40 $47.31 104,472
2022-08-03 $47.20 $47.35 $47.13 $47.28 $47.19 154,741
2022-08-02 $47.45 $47.45 $47.21 $47.21 $47.12 120,023
2022-08-01 $47.47 $47.49 $47.44 $47.48 $47.39 204,424
2022-07-29 $47.51 $47.51 $47.41 $47.51 $47.42 119,981
2022-07-28 $47.50 $47.50 $47.39 $47.47 $47.38 129,897
2022-07-27 $47.15 $47.27 $47.12 $47.25 $47.16 154,290
2022-07-26 $47.16 $47.18 $47.08 $47.08 $46.99 133,295
2022-07-25 $47.11 $47.15 $47.08 $47.10 $47.01 180,649
2022-07-22 $47.15 $47.35 $47.10 $47.19 $47.10 261,321
2022-07-21 $46.82 $47.00 $46.82 $46.98 $46.89 92,882
2022-07-20 $46.83 $46.83 $46.68 $46.68 $46.59 169,514
2022-07-19 $46.86 $46.86 $46.76 $46.79 $46.70 291,824
2022-07-18 $46.89 $46.93 $46.84 $46.84 $46.68 273,283
2022-07-15 $46.84 $46.98 $46.84 $46.93 $46.76 68,538
2022-07-14 $46.74 $46.90 $46.68 $46.88 $46.71 146,275
2022-07-13 $46.72 $46.93 $46.65 $46.89 $46.73 235,678
2022-07-12 $46.95 $46.98 $46.89 $46.89 $46.73 213,489
2022-07-11 $46.96 $47.00 $46.86 $46.87 $46.71 141,048
2022-07-08 $46.90 $46.94 $46.85 $46.90 $46.74 108,947
2022-07-07 $47.03 $47.03 $46.98 $47.01 $46.85 119,889
2022-07-06 $47.25 $47.25 $46.99 $47.01 $46.85 106,632
2022-07-05 $47.18 $47.29 $47.13 $47.29 $47.12 137,514
2022-07-01 $47.07 $47.19 $47.06 $47.14 $46.97 82,721
2022-06-30 $46.83 $46.94 $46.83 $46.88 $46.72 170,560
2022-06-29 $46.60 $46.77 $46.59 $46.77 $46.60 119,076
2022-06-28 $46.62 $46.69 $46.56 $46.63 $46.47 245,655
2022-06-27 $46.74 $46.74 $46.62 $46.67 $46.51 188,548
2022-06-24 $46.67 $46.84 $46.67 $46.74 $46.58 283,479
2022-06-23 $46.72 $46.84 $46.71 $46.73 $46.57 147,732
2022-06-22 $46.63 $46.68 $46.56 $46.58 $46.42 144,853
2022-06-21 $46.57 $46.69 $46.55 $46.55 $46.29 217,839
2022-06-17 $46.65 $46.69 $46.52 $46.62 $46.36 188,306
2022-06-16 $46.59 $46.61 $46.39 $46.61 $46.35 220,125
2022-06-15 $46.43 $46.64 $46.31 $46.59 $46.33 97,447
2022-06-14 $46.50 $46.50 $46.19 $46.22 $45.96 170,467
2022-06-13 $46.76 $46.76 $46.27 $46.41 $46.15 133,100
2022-06-10 $46.94 $46.94 $46.82 $46.82 $46.55 127,220
2022-06-09 $47.18 $47.19 $47.11 $47.12 $46.85 137,113
2022-06-08 $47.26 $47.32 $47.23 $47.23 $46.96 111,225
2022-06-07 $47.29 $47.34 $47.28 $47.29 $47.02 179,902
2022-06-06 $47.36 $47.36 $47.24 $47.27 $47.00 190,994
2022-06-03 $47.39 $47.39 $47.30 $47.33 $47.06 196,745
2022-06-02 $47.42 $47.42 $47.30 $47.37 $47.10 4,721,273
2022-06-01 $47.50 $47.52 $47.29 $47.36 $47.09 351,621
2022-05-31 $47.49 $47.53 $47.43 $47.51 $47.24 4,337,376
2022-05-27 $47.77 $47.77 $47.61 $47.69 $47.42 216,794
2022-05-26 $47.63 $47.68 $47.57 $47.60 $47.33 145,887
2022-05-25 $47.58 $47.63 $47.53 $47.56 $47.29 256,109
2022-05-24 $47.34 $47.51 $47.34 $47.50 $47.23 229,248
2022-05-23 $47.43 $47.43 $47.31 $47.36 $47.02 288,462
2022-05-20 $47.45 $47.61 $47.36 $47.61 $47.26 199,316
2022-05-19 $47.33 $47.41 $47.27 $47.34 $47.00 490,299
2022-05-18 $47.20 $47.31 $47.20 $47.24 $46.90 217,532
2022-05-17 $47.40 $47.40 $47.26 $47.40 $47.06 308,977
2022-05-16 $47.37 $47.46 $47.37 $47.44 $47.10 180,735
2022-05-13 $47.33 $47.38 $47.29 $47.35 $47.01 242,189
2022-05-12 $47.42 $47.61 $47.38 $47.41 $47.07 195,316
2022-05-11 $47.27 $47.53 $47.24 $47.32 $46.98 352,816
2022-05-10 $47.40 $47.42 $47.33 $47.33 $46.99 172,076
2022-05-09 $47.18 $47.35 $47.18 $47.31 $46.97 132,848
2022-05-06 $47.16 $47.25 $47.14 $47.18 $46.84 167,095
2022-05-05 $47.30 $47.30 $47.17 $47.22 $46.88 115,482
2022-05-04 $47.05 $47.44 $47.05 $47.39 $47.05 176,127
2022-05-03 $47.40 $47.40 $47.20 $47.21 $46.86 371,470
2022-05-02 $47.31 $47.31 $47.14 $47.17 $46.83 176,462
2022-04-29 $47.20 $47.30 $47.18 $47.21 $46.87 1,481,012
2022-04-28 $47.41 $47.41 $47.27 $47.35 $47.01 132,955
2022-04-27 $47.50 $47.52 $47.40 $47.42 $47.07 188,415
2022-04-26 $47.50 $47.50 $47.45 $47.50 $47.15 230,624
2022-04-25 $47.28 $47.47 $47.28 $47.38 $47.04 136,579
2022-04-22 $47.18 $47.24 $47.04 $47.24 $46.90 117,737
2022-04-21 $47.31 $47.31 $47.14 $47.19 $46.85 174,331
2022-04-20 $47.35 $47.41 $47.34 $47.37 $47.03 454,216
2022-04-19 $47.47 $47.47 $47.29 $47.30 $46.96 137,704
2022-04-18 $47.59 $47.61 $47.53 $47.56 $47.16 139,241
2022-04-14 $47.70 $47.72 $47.61 $47.62 $47.22 154,621
2022-04-13 $47.67 $47.93 $47.67 $47.73 $47.34 1,044,377
2022-04-12 $47.64 $47.73 $47.64 $47.70 $47.31 161,170
2022-04-11 $47.49 $47.54 $47.48 $47.51 $47.12 481,357
2022-04-08 $47.53 $47.67 $47.53 $47.56 $47.16 112,363
2022-04-07 $47.71 $47.73 $47.66 $47.68 $47.28 106,610
2022-04-06 $47.63 $47.68 $47.52 $47.63 $47.23 155,075
2022-04-05 $47.78 $47.78 $47.62 $47.62 $47.23 139,486
2022-04-04 $47.78 $47.84 $47.75 $47.82 $47.43 88,070
2022-04-01 $47.83 $47.83 $47.72 $47.77 $47.37 52,531
2022-03-31 $47.90 $47.95 $47.88 $47.89 $47.50 116,736
2022-03-30 $47.82 $47.87 $47.81 $47.87 $47.47 93,125
2022-03-29 $47.81 $47.87 $47.72 $47.84 $47.45 194,322
2022-03-28 $47.71 $47.73 $47.65 $47.69 $47.30 277,633
2022-03-25 $47.81 $47.83 $47.68 $47.74 $47.34 100,725
2022-03-24 $47.85 $47.98 $47.83 $47.95 $47.55 766,954
2022-03-23 $47.95 $47.98 $47.89 $47.93 $47.54 277,911
2022-03-22 $47.93 $47.98 $47.83 $47.98 $47.59 111,857
2022-03-21 $48.13 $48.13 $47.95 $47.95 $47.51 164,286
2022-03-18 $48.18 $48.22 $48.16 $48.21 $47.76 199,870
2022-03-17 $48.18 $48.24 $48.17 $48.23 $47.78 167,080
2022-03-16 $48.16 $48.27 $48.05 $48.17 $47.72 224,956
2022-03-15 $48.18 $48.22 $48.15 $48.19 $47.74 171,828
2022-03-14 $48.21 $48.21 $48.10 $48.10 $47.65 211,357
2022-03-11 $48.37 $48.37 $48.31 $48.33 $47.88 140,908
2022-03-10 $48.58 $48.58 $48.35 $48.39 $47.94 420,553
2022-03-09 $48.47 $48.77 $48.47 $48.49 $48.04 279,565
2022-03-08 $48.55 $48.56 $48.44 $48.49 $48.04 320,680
2022-03-07 $48.74 $48.78 $48.66 $48.66 $48.21 88,273
2022-03-04 $48.87 $48.93 $48.84 $48.85 $48.40 463,901
2022-03-03 $48.85 $48.85 $48.82 $48.83 $48.38 90,029
2022-03-02 $48.94 $48.95 $48.79 $48.79 $48.34 52,916
2022-03-01 $49.05 $49.18 $49.05 $49.08 $48.63 110,411
2022-02-28 $48.85 $48.94 $48.85 $48.92 $48.47 80,926
2022-02-25 $48.69 $48.76 $48.69 $48.75 $48.30 64,864
2022-02-24 $48.70 $48.80 $48.70 $48.75 $48.30 404,367
2022-02-23 $48.72 $48.77 $48.68 $48.69 $48.24 35,750
2022-02-22 $48.83 $48.99 $48.78 $48.82 $48.31 68,241
2022-02-18 $48.91 $48.92 $48.86 $48.89 $48.38 69,918
2022-02-17 $48.83 $48.92 $48.83 $48.89 $48.38 161,603
2022-02-16 $48.80 $48.87 $48.80 $48.84 $48.33 126,303
2022-02-15 $48.80 $48.85 $48.74 $48.78 $48.27 265,500
2022-02-14 $48.81 $48.83 $48.61 $48.77 $48.26 107,833
2022-02-11 $48.85 $49.19 $48.80 $48.91 $48.40 639,399
2022-02-10 $48.95 $49.06 $48.74 $48.75 $48.24 192,791
2022-02-09 $49.16 $49.16 $49.09 $49.09 $48.58 129,775
2022-02-08 $49.13 $49.40 $49.10 $49.10 $48.59 238,570
2022-02-07 $49.21 $49.21 $49.13 $49.17 $48.66 119,150
2022-02-04 $49.16 $49.16 $49.12 $49.12 $48.61 143,160
2022-02-03 $49.35 $49.36 $49.31 $49.31 $48.80 108,713
2022-02-02 $49.43 $49.44 $49.42 $49.43 $48.92 107,522
2022-02-01 $49.38 $49.45 $49.35 $49.38 $48.87 124,376
2022-01-31 $49.32 $49.42 $49.32 $49.37 $48.86 85,709
2022-01-28 $49.30 $49.57 $49.30 $49.35 $48.84 105,498
2022-01-27 $49.40 $49.51 $49.30 $49.31 $48.80 109,028
2022-01-26 $49.51 $49.73 $49.36 $49.37 $48.86 214,206
2022-01-25 $49.59 $49.80 $49.52 $49.52 $49.01 419,779
2022-01-24 $49.58 $49.80 $49.53 $49.58 $49.07 133,252
2022-01-21 $49.54 $49.59 $49.53 $49.53 $49.02 113,443
2022-01-20 $49.48 $49.66 $49.43 $49.44 $48.93 116,216
2022-01-19 $49.50 $49.53 $49.46 $49.47 $48.96 233,540
2022-01-18 $49.53 $49.71 $49.45 $49.46 $48.94 157,532
2022-01-14 $49.66 $49.67 $49.61 $49.63 $49.11 121,975
2022-01-13 $49.69 $49.74 $49.69 $49.73 $49.21 100,346
2022-01-12 $49.70 $49.73 $49.68 $49.69 $49.17 45,415
2022-01-11 $49.62 $49.94 $49.62 $49.69 $49.17 89,993
2022-01-10 $49.68 $49.70 $49.64 $49.68 $49.16 126,184
2022-01-07 $49.71 $50.03 $49.71 $49.75 $49.23 119,757
2022-01-06 $49.78 $50.03 $49.73 $49.73 $49.21 141,427
2022-01-05 $49.92 $50.07 $49.82 $49.84 $49.32 152,888
2022-01-04 $49.88 $49.95 $49.88 $49.94 $49.42 313,936
2022-01-03 $49.89 $50.08 $49.86 $49.90 $49.38 87,466
2021-12-31 $50.03 $50.03 $49.98 $50.00 $49.48 157,250
2021-12-30 $49.96 $50.01 $49.95 $50.00 $49.48 105,336
2021-12-29 $49.96 $50.03 $49.94 $49.96 $49.44 161,343
2021-12-28 $50.00 $50.00 $49.97 $49.99 $49.47 232,398
2021-12-27 $49.98 $49.99 $49.95 $49.98 $49.46 138,691
2021-12-23 $49.95 $50.00 $49.95 $49.99 $49.47 72,588
2021-12-22 $49.98 $49.98 $49.94 $49.97 $49.45 204,834
2021-12-21 $49.98 $50.10 $49.94 $49.97 $49.44 170,589
2021-12-20 $50.07 $50.10 $50.00 $50.03 $49.50 50,862
2021-12-17 $50.05 $50.08 $50.00 $50.07 $49.54 148,788
2021-12-16 $50.00 $50.06 $50.00 $50.04 $49.51 70,557
2021-12-15 $49.94 $49.98 $49.88 $49.97 $49.39 96,897
2021-12-14 $50.00 $50.00 $49.92 $49.96 $49.38 107,557
2021-12-13 $49.98 $50.03 $49.97 $50.00 $49.42 104,267
2021-12-10 $49.97 $50.02 $49.93 $49.96 $49.38 71,808
2021-12-09 $49.98 $50.00 $49.93 $49.95 $49.37 435,034
2021-12-08 $49.98 $49.98 $49.92 $49.95 $49.37 25,395
2021-12-07 $49.99 $49.99 $49.94 $49.96 $49.38 74,346
2021-12-06 $50.07 $50.07 $49.99 $50.02 $49.44 35,435
2021-12-03 $50.00 $50.14 $49.99 $50.09 $49.51 150,195
2021-12-02 $50.13 $50.13 $49.97 $50.01 $49.43 4,178,160
2021-12-01 $50.05 $50.13 $50.02 $50.09 $49.51 142,624
2021-11-30 $50.22 $50.25 $50.05 $50.10 $49.52 4,529,611
2021-11-29 $50.08 $50.28 $50.06 $50.10 $49.52 60,218
2021-11-26 $50.12 $50.12 $50.06 $50.09 $49.52 21,641
2021-11-24 $49.93 $49.95 $49.90 $49.93 $49.35 38,527
2021-11-23 $49.98 $50.00 $49.92 $49.95 $49.37 74,120
2021-11-22 $49.99 $50.08 $49.96 $49.96 $49.39 80,745
2021-11-19 $50.20 $50.21 $50.11 $50.11 $49.53 34,050
2021-11-18 $50.12 $50.15 $50.12 $50.13 $49.55 52,041
2021-11-17 $50.08 $50.19 $50.07 $50.11 $49.53 239,720
2021-11-16 $50.08 $50.09 $50.06 $50.07 $49.49 69,451

Dimensional Short-Duration Fixed Income ETF (DFSD) News Headlines

Recent Dimensional Short-Duration Fixed Income ETF (DFSD) News
Similar Companies to Dimensional Short-Duration Fixed Income ETF (DFSD) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.