Dimensional Ultrashort Fixed Income ETF (DUSB)

DUSB
🏛️ 美国 →
50.75
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 50.72 50.75 50.72 50.75 0.2M
2025-09-25 50.74 50.74 50.73 50.74 0.2M
2025-09-24 50.71 50.73 50.71 50.72 0.2M
2025-09-23 50.72 50.72 50.70 50.71 0.3M
2025-09-22 50.88 50.90 50.88 50.89 0.2M
2025-09-19 50.90 50.90 50.87 50.87 0.2M
2025-09-18 50.86 50.89 50.86 50.86 0.2M
2025-09-17 50.85 50.87 50.85 50.86 0.2M
2025-09-16 50.85 50.87 50.85 50.87 0.3M
2025-09-15 50.88 50.88 50.84 50.85 0.1M
2025-09-12 50.85 50.85 50.79 50.84 0.2M
2025-09-11 50.81 50.84 50.81 50.84 0.2M
2025-09-10 50.80 50.83 50.80 50.83 0.3M
2025-09-09 50.80 50.82 50.80 50.81 0.2M
2025-09-08 50.79 50.82 50.79 50.81 0.3M
2025-09-05 50.79 50.80 50.78 50.80 0.2M
2025-09-04 50.76 50.78 50.75 50.78 0.4M
2025-09-03 50.79 50.79 50.76 50.76 0.2M
2025-09-02 50.75 50.76 50.74 50.75 0.3M
2025-08-29 50.76 50.77 50.74 50.76 0.2M
2025-08-28 50.74 50.74 50.73 50.74 0.2M
2025-08-27 50.73 50.75 50.73 50.74 0.2M
2025-08-26 50.70 50.74 50.70 50.72 0.2M
2025-08-25 50.74 50.74 50.71 50.71 0.3M
2025-08-22 50.71 50.73 50.70 50.73 0.3M
2025-08-21 50.69 50.71 50.68 50.71 0.2M
2025-08-20 50.69 50.71 50.69 50.70 0.2M
2025-08-19 50.68 50.70 50.67 50.70 0.2M
2025-08-18 50.87 50.87 50.85 50.87 0.1M
2025-08-15 50.87 50.87 50.85 50.85 0.2M
2025-08-14 50.85 50.85 50.82 50.83 0.3M
2025-08-13 50.84 50.85 50.83 50.84 0.2M
2025-08-12 50.82 50.84 50.82 50.82 0.2M
2025-08-11 50.83 50.83 50.81 50.83 0.2M
2025-08-08 50.81 50.81 50.80 50.80 0.1M
2025-08-07 50.77 50.79 50.77 50.77 0.1M
2025-08-06 50.78 50.80 50.76 50.77 0.2M
2025-08-05 50.79 50.79 50.76 50.78 0.3M
2025-08-04 50.77 50.79 50.77 50.78 0.2M
2025-08-01 50.76 50.78 50.75 50.77 0.3M
2025-07-31 50.76 50.76 50.74 50.75 0.1M
2025-07-30 50.74 50.76 50.69 50.75 0.2M
2025-07-29 50.72 50.75 50.72 50.74 0.1M
2025-07-28 50.72 50.74 50.72 50.73 0.3M
2025-07-25 50.73 50.73 50.71 50.72 0.2M
2025-07-24 50.71 50.72 50.70 50.71 0.3M
2025-07-23 50.71 50.71 50.69 50.71 0.2M
2025-07-22 50.70 50.71 50.69 50.70 0.2M
2025-07-21 50.86 50.87 50.86 50.86 0.3M
2025-07-18 50.89 50.89 50.85 50.85 0.2M
2025-07-17 50.85 50.86 50.84 50.85 0.3M
2025-07-16 50.87 50.87 50.83 50.85 0.4M
2025-07-15 50.82 50.84 50.82 50.83 0.2M
2025-07-14 50.82 50.83 50.81 50.83 0.2M
2025-07-11 50.83 50.83 50.80 50.81 0.2M
2025-07-10 50.83 50.83 50.80 50.80 0.2M
2025-07-09 50.82 50.82 50.77 50.77 0.2M
2025-07-08 50.81 50.81 50.79 50.79 0.2M
2025-07-07 50.79 50.80 50.77 50.80 0.3M
2025-07-03 50.77 50.77 50.75 50.77 0.2M
2025-07-02 50.74 50.76 50.73 50.75 0.3M
2025-07-01 50.78 50.78 50.74 50.74 0.2M
2025-06-30 50.76 50.76 50.72 50.75 0.3M
2025-06-27 50.70 50.74 50.70 50.73 0.2M
2025-06-26 50.71 50.72 50.70 50.70 0.2M
2025-06-25 50.70 50.73 50.69 50.69 0.1M
2025-06-24 50.71 50.71 50.69 50.70 0.3M
2025-06-23 50.86 50.88 50.86 50.86 0.2M
2025-06-20 50.86 50.86 50.84 50.86 0.2M
2025-06-18 50.84 50.86 50.83 50.84 0.3M
2025-06-17 50.81 50.83 50.81 50.83 0.2M
2025-06-16 50.80 50.85 50.80 50.82 0.2M
2025-06-13 50.79 50.82 50.79 50.81 0.2M
2025-06-12 50.78 50.82 50.78 50.80 0.3M
2025-06-11 50.79 50.81 50.78 50.78 0.2M
2025-06-10 50.77 50.81 50.77 50.81 0.3M
2025-06-09 50.76 50.78 50.76 50.78 0.3M
2025-06-06 50.76 50.78 50.76 50.76 0.2M
2025-06-05 50.76 50.76 50.74 50.75 0.1M
2025-06-04 50.77 50.80 50.74 50.76 0.2M
2025-06-03 50.77 50.77 50.69 50.74 0.2M
2025-06-02 50.73 50.76 50.71 50.76 0.1M
2025-05-30 50.70 50.75 50.70 50.72 0.3M
2025-05-29 50.71 50.71 50.69 50.71 0.2M
2025-05-28 50.70 50.70 50.68 50.70 0.2M
2025-05-27 50.67 50.69 50.66 50.67 0.2M
2025-05-23 50.67 50.69 50.66 50.68 0.2M
2025-05-22 50.66 50.69 50.65 50.67 0.2M
2025-05-21 50.66 50.67 50.63 50.66 0.2M
2025-05-20 50.66 50.66 50.64 50.65 0.1M
2025-05-19 50.83 50.85 50.82 50.83 0.2M
2025-05-16 50.85 50.85 50.80 50.82 0.2M
2025-05-15 50.84 50.84 50.80 50.82 0.2M
2025-05-14 50.80 50.81 50.78 50.79 0.1M
2025-05-13 50.82 50.82 50.76 50.80 0.2M
2025-05-12 50.77 50.79 50.75 50.79 0.2M
2025-05-09 50.78 50.78 50.75 50.77 0.1M
2025-05-08 50.76 50.76 50.73 50.75 0.2M
2025-05-07 50.73 50.75 50.73 50.74 0.1M
2025-05-06 50.72 50.75 50.72 50.73 0.1M
2025-05-05 50.72 50.75 50.70 50.73 0.1M
2025-05-02 50.74 50.74 50.66 50.71 0.2M
2025-05-01 50.68 50.71 50.68 50.68 0.2M
2025-04-30 50.66 50.70 50.66 50.68 0.2M
2025-04-29 50.66 50.69 50.66 50.68 0.1M
2025-04-28 50.67 50.68 50.65 50.67 0.3M
2025-04-25 50.64 50.68 50.63 50.66 0.2M
2025-04-24 50.63 50.66 50.63 50.66 0.2M
2025-04-23 50.65 50.65 50.55 50.63 0.2M
2025-04-22 50.57 50.62 50.57 50.62 0.2M
2025-04-21 50.79 50.79 50.74 50.76 0.2M
2025-04-17 50.77 50.80 50.69 50.77 0.4M
2025-04-16 50.76 50.78 50.73 50.76 0.2M
2025-04-15 50.66 50.73 50.66 50.73 0.2M
2025-04-14 50.63 50.70 50.63 50.66 0.2M
2025-04-11 50.58 50.70 50.51 50.60 0.3M
2025-04-10 50.72 50.72 50.38 50.63 0.3M
2025-04-09 50.64 50.72 50.60 50.68 0.3M
2025-04-08 50.69 50.71 50.63 50.64 0.3M
2025-04-07 50.21 50.72 50.21 50.72 0.3M
2025-04-04 50.68 50.73 50.60 50.67 0.3M
2025-04-03 50.75 50.75 50.71 50.73 0.3M
2025-04-02 50.72 50.75 50.72 50.74 0.2M
2025-04-01 50.74 50.74 50.72 50.73 0.1M
2025-03-31 50.67 50.75 50.67 50.73 0.2M
2025-03-28 50.68 50.73 50.68 50.72 0.2M
2025-03-27 50.68 50.70 50.67 50.69 0.1M
2025-03-26 50.67 50.69 50.66 50.67 0.1M
2025-03-25 50.68 50.69 50.66 50.68 0.2M
2025-03-24 50.84 50.87 50.84 50.86 0.1M
2025-03-21 50.84 50.87 50.83 50.87 0.2M
2025-03-20 50.82 50.85 50.77 50.83 0.1M
2025-03-19 50.80 50.86 50.80 50.84 0.2M
2025-03-18 50.82 50.86 50.82 50.82 0.2M
2025-03-17 50.83 50.83 50.80 50.82 0.1M
2025-03-14 50.80 50.82 50.78 50.82 0.2M
2025-03-13 50.80 50.81 50.77 50.81 0.2M
2025-03-12 50.78 50.81 50.72 50.79 0.2M
2025-03-11 50.80 50.80 50.77 50.78 0.2M
2025-03-10 50.76 50.78 50.76 50.78 0.2M
2025-03-07 50.79 50.79 50.75 50.77 0.2M
2025-03-06 50.78 50.78 50.74 50.77 0.2M
2025-03-05 50.73 50.76 50.73 50.74 0.3M
2025-03-04 50.75 50.76 50.69 50.73 0.3M
2025-03-03 50.72 50.74 50.72 50.73 0.2M
2025-02-28 50.71 50.74 50.71 50.73 0.2M
2025-02-27 50.73 50.73 50.70 50.72 0.2M
2025-02-26 50.71 50.72 50.69 50.72 0.2M
2025-02-25 50.71 50.71 50.70 50.70 0.2M
2025-02-24 50.71 50.71 50.68 50.70 0.3M
2025-02-21 50.66 50.70 50.66 50.68 0.3M
2025-02-20 50.67 50.68 50.64 50.68 0.2M
2025-02-19 50.67 50.68 50.63 50.66 0.2M
2025-02-18 50.84 50.84 50.80 50.82 0.2M
2025-02-14 50.82 50.83 50.78 50.83 0.4M
2025-02-13 50.78 50.81 50.77 50.81 0.2M
2025-02-12 50.77 50.80 50.76 50.79 0.3M
2025-02-11 50.74 50.79 50.74 50.76 0.2M
2025-02-10 50.75 50.78 50.74 50.74 0.2M
2025-02-07 50.77 50.77 50.74 50.76 0.4M
2025-02-06 50.76 50.76 50.72 50.75 0.3M
2025-02-05 50.78 50.78 50.72 50.74 0.3M
2025-02-04 50.77 50.77 50.71 50.75 0.4M
2025-02-03 50.75 50.75 50.70 50.73 0.4M
2025-01-31 50.75 50.75 50.70 50.71 0.4M
2025-01-30 50.70 50.71 50.68 50.70 0.2M
2025-01-29 50.70 50.71 50.68 50.69 0.1M
2025-01-28 50.72 50.72 50.67 50.67 0.4M
2025-01-27 50.72 50.72 50.66 50.68 0.2M
2025-01-24 50.69 50.69 50.65 50.66 0.3M
2025-01-23 50.63 50.67 50.63 50.65 0.2M
2025-01-22 50.69 50.69 50.63 50.65 0.1M
2025-01-21 50.65 50.72 50.65 50.72 0.3M
2025-01-17 50.69 50.71 50.67 50.68 0.2M
2025-01-16 50.68 50.70 50.67 50.70 0.2M
2025-01-15 50.71 50.71 50.66 50.67 0.1M
2025-01-14 50.70 50.70 50.66 50.68 0.2M
2025-01-13 50.68 50.68 50.65 50.66 0.2M
2025-01-10 50.68 50.68 50.62 50.65 0.3M
2025-01-08 50.60 50.64 50.60 50.64 0.4M
2025-01-07 50.60 50.64 50.60 50.63 0.2M
2025-01-06 50.66 50.66 50.60 50.63 0.2M
2025-01-03 50.60 50.61 50.59 50.60 0.1M
2025-01-02 50.58 50.60 50.58 50.58 0.2M