Skip to main content
DFSB logo

Dimensional Global Sustainability Fixed Income ETF

DFSBNYSEARCADimensionalFixed Income

$50.09Today:- (-)1Y −5.59%

As of Oct 28, 2026 close

Assets (AUM)
$745.83M
Expense ratio
0.24%
Dividend yield
5.18%
Holdings
744
52-week range
$49.38$53.41
Volume (live)
-
Avg. volume (3M)
67.24K

DFSB ETF Historical Prices: Dimensional Global Sustainability Fixed Income ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

DFSB Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

DFSB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DFSB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 202650.0150.0150.0150.0950.0915.59K
Oct 27, 202650.1150.1950.1150.1850.1827.52K
Oct 26, 202650.1650.1650.1250.1350.1332.32K
Oct 23, 202650.0950.0950.0450.0550.0543.15K
Oct 22, 202649.9650.1949.9650.1950.1960.77K
Oct 21, 202650.0850.0949.8849.9049.90229.99K
Oct 20, 202649.8350.0149.8349.8849.8828.65K
Oct 19, 202650.0250.0349.8849.9049.7688.58K
Oct 16, 202650.1350.1950.0150.1149.9757.34K
Oct 15, 202650.1650.2050.0450.1349.9977.70K
Oct 14, 202649.6849.9749.6649.9349.7957.34K
Oct 13, 202649.8949.9149.8449.8949.7539.65K
Oct 12, 202649.7349.8649.7349.8349.6951.09K
Oct 9, 202649.8049.8249.7549.8249.6871.87K
Oct 8, 202649.6549.8649.6149.8449.7054.04K
Oct 7, 202649.5149.7249.5149.6949.5541.83K
Oct 6, 202649.6949.7549.6949.7249.5822.96K
Oct 5, 202649.5849.6349.5049.6249.4883.68K
Oct 2, 202649.7749.7749.5749.5849.4427.33K
Oct 1, 202649.3849.6949.3849.6349.4947.17K
Sep 30, 202649.6049.6049.4949.5549.41257.14K
Sep 29, 202649.6149.6449.4949.5549.4265.03K
Sep 28, 202649.5749.6749.5149.6249.4863.68K
Sep 25, 202649.7549.8649.6449.8649.7289.11K
Sep 24, 202649.9349.9349.6949.6949.5534.17K
Sep 23, 202650.2250.2249.8149.8749.7357.56K
Sep 22, 202650.3150.3650.2150.3050.1668.89K
Sep 21, 202650.3250.3349.9850.3150.1773.67K
Sep 18, 202650.1750.1750.0950.1650.0224.76K
Sep 17, 202650.2650.3250.2450.3150.17124.77K
Sep 16, 202650.0250.2049.9950.0249.8833.14K
Sep 15, 202649.9349.9849.9149.9749.8344.65K
Sep 14, 202649.9750.1049.9250.0049.8626.22K
Sep 11, 202650.2250.2250.0450.0649.9242.01K
Sep 10, 202650.2350.2350.0650.0849.9471.03K
Sep 9, 202650.4850.6550.3950.4550.3083.38K
Sep 8, 202650.6450.6450.5450.5850.4454.71K
Sep 4, 202650.6650.6950.6250.6350.4991.58K
Sep 3, 202650.6550.6650.5550.6350.4932.01K
Sep 2, 202650.5150.5350.4750.5350.3959.85K
Sep 1, 202650.7650.7650.5050.5150.3764.25K
Aug 31, 202650.6850.8050.6350.7750.6389.11K
Aug 28, 202650.8550.9250.7250.7450.6054.57K
Aug 27, 202650.9750.9750.8250.8650.7236.64K
Aug 26, 202650.9151.2050.8450.9350.7838.54K
Aug 25, 202650.9351.0550.9351.0550.9117.90K
Aug 24, 202650.7750.8450.7650.8350.6933.11K
Aug 21, 202650.7450.7450.7050.7250.5774.85K
Aug 20, 202650.7250.8050.7050.7550.6123.73K
Aug 19, 202650.9750.9750.7450.8150.6731.74K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Dimensional Global Sustainability Fixed Income ETF Historical Prices

What is OHLC data for DFSB?

OHLC stands for Open, High, Low, Close - the four key price points for DFSB during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for DFSB?

The adjusted close price for DFSB is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does DFSB price history go?

DFSB historical price data is available from the ETF's inception on Nov 14, 2022. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for DFSB data?

DFSB historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for DFSB?

Trading volume for DFSB indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.