Dimensional Short-Duration Fixed Income (DFSD)

DFSD
🏛️ Estados Unidos →
48.14
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 46.91 46.94 46.86 46.88 0.4M
2024-12-30 46.88 46.93 46.86 46.91 0.7M
2024-12-27 46.82 46.86 46.80 46.82 0.5M
2024-12-26 46.75 46.86 46.75 46.86 0.6M
2024-12-24 46.78 46.82 46.75 46.81 0.3M
2024-12-23 46.80 46.81 46.77 46.78 0.5M
2024-12-20 46.81 46.85 46.79 46.82 0.9M
2024-12-19 46.77 46.81 46.72 46.75 0.8M
2024-12-18 46.93 46.97 46.77 46.78 0.6M
2024-12-17 46.91 47.00 46.90 46.93 0.6M
2024-12-16 47.37 47.37 47.33 47.35 0.5M
2024-12-13 47.37 47.37 47.32 47.34 0.5M
2024-12-12 47.39 47.43 47.37 47.37 0.5M
2024-12-11 47.48 47.51 47.43 47.43 0.5M
2024-12-10 47.43 47.47 47.40 47.42 0.4M
2024-12-09 47.45 47.47 47.43 47.45 0.4M
2024-12-06 47.44 47.48 47.44 47.47 0.5M
2024-12-05 47.39 47.42 47.37 47.42 0.4M
2024-12-04 47.33 47.43 47.32 47.43 0.4M
2024-12-03 47.38 47.40 47.35 47.36 0.6M
2024-12-02 47.37 47.62 47.31 47.37 0.5M
2024-11-29 47.32 47.35 47.32 47.33 0.2M
2024-11-27 47.26 47.29 47.24 47.28 0.3M
2024-11-26 47.20 47.23 47.14 47.20 0.5M
2024-11-25 47.21 47.24 47.17 47.24 0.5M
2024-11-22 47.10 47.12 47.09 47.11 0.4M
2024-11-21 47.10 47.14 47.09 47.10 0.5M
2024-11-20 47.08 47.13 47.08 47.09 0.3M
2024-11-19 47.11 47.14 47.09 47.14 0.4M
2024-11-18 47.27 47.33 47.27 47.33 0.3M
2024-11-15 47.21 47.31 47.20 47.30 0.3M
2024-11-14 47.27 47.30 47.23 47.24 0.4M
2024-11-13 47.32 47.33 47.27 47.29 0.5M
2024-11-12 47.28 47.30 47.25 47.26 0.4M
2024-11-11 47.31 47.35 47.29 47.35 0.3M
2024-11-08 47.34 47.39 47.33 47.35 0.3M
2024-11-07 47.28 47.38 47.28 47.36 0.3M
2024-11-06 47.21 47.28 47.20 47.23 0.3M
2024-11-05 47.25 47.31 47.23 47.29 0.4M
2024-11-04 47.27 47.31 47.25 47.29 0.4M
2024-11-01 47.26 47.30 47.21 47.22 0.4M
2024-10-31 47.20 47.26 47.20 47.24 0.4M
2024-10-30 47.30 47.34 47.25 47.25 0.3M
2024-10-29 47.24 47.32 47.22 47.31 0.3M
2024-10-28 47.32 47.33 47.28 47.30 0.3M
2024-10-25 47.34 47.35 47.30 47.31 0.3M
2024-10-24 47.30 47.34 47.29 47.32 0.4M
2024-10-23 47.26 47.30 47.26 47.28 0.3M
2024-10-22 47.35 47.35 47.30 47.32 0.3M
2024-10-21 47.62 47.66 47.59 47.59 0.3M
2024-10-18 47.67 47.70 47.66 47.67 0.2M
2024-10-17 47.63 47.67 47.63 47.67 0.4M
2024-10-16 47.66 47.70 47.66 47.70 0.4M
2024-10-15 47.58 47.67 47.58 47.65 0.4M
2024-10-14 47.57 47.61 47.55 47.60 0.3M
2024-10-11 47.59 47.64 47.59 47.63 0.3M
2024-10-10 47.57 47.60 47.54 47.60 0.3M
2024-10-09 47.56 47.59 47.56 47.56 0.4M
2024-10-08 47.57 47.60 47.55 47.60 0.3M
2024-10-07 47.58 47.59 47.56 47.56 0.3M
2024-10-04 47.63 47.65 47.60 47.60 0.3M
2024-10-03 47.73 47.75 47.72 47.75 0.4M
2024-10-02 47.74 47.81 47.74 47.80 0.4M
2024-10-01 47.76 47.82 47.76 47.81 0.4M
2024-09-30 47.74 47.78 47.72 47.74 0.6M
2024-09-27 47.72 47.80 47.71 47.78 0.4M
2024-09-26 47.72 47.74 47.68 47.70 0.3M
2024-09-25 47.75 47.76 47.72 47.72 0.3M
2024-09-24 47.71 47.78 47.71 47.76 0.4M
2024-09-23 47.69 47.75 47.69 47.74 0.2M
2024-09-20 47.68 47.74 47.68 47.74 0.3M
2024-09-19 47.67 47.72 47.66 47.69 1.3M
2024-09-18 47.66 47.76 47.66 47.69 0.3M
2024-09-17 47.68 47.73 47.68 47.70 0.3M
2024-09-16 47.83 47.85 47.80 47.84 0.3M
2024-09-13 47.79 47.82 47.78 47.81 0.4M
2024-09-12 47.72 47.76 47.71 47.75 0.3M
2024-09-11 47.70 47.78 47.70 47.74 0.2M
2024-09-10 47.72 47.77 47.71 47.77 0.4M
2024-09-09 47.69 47.73 47.69 47.73 0.3M
2024-09-06 47.66 47.75 47.66 47.69 0.5M
2024-09-05 47.66 47.70 47.62 47.66 0.4M
2024-09-04 47.57 47.65 47.56 47.65 0.3M
2024-09-03 47.59 47.59 47.55 47.58 0.3M
2024-08-30 47.51 47.54 47.51 47.53 0.3M
2024-08-29 47.48 47.54 47.48 47.53 0.3M
2024-08-28 47.52 47.54 47.50 47.54 0.5M
2024-08-27 47.50 47.55 47.46 47.54 0.5M
2024-08-26 47.53 47.53 47.51 47.52 0.3M
2024-08-23 47.45 47.54 47.44 47.53 0.3M
2024-08-22 47.44 47.45 47.41 47.44 0.5M
2024-08-21 47.43 47.50 47.42 47.48 0.3M
2024-08-20 47.41 47.44 47.40 47.44 0.2M
2024-08-19 47.56 47.58 47.53 47.58 0.4M
2024-08-16 47.54 47.58 47.52 47.57 0.3M
2024-08-15 47.49 47.52 47.48 47.52 0.3M
2024-08-14 47.55 47.59 47.54 47.59 0.2M
2024-08-13 47.52 47.57 47.52 47.56 0.3M
2024-08-12 47.46 47.51 47.44 47.51 0.3M
2024-08-09 47.47 47.47 47.44 47.46 0.2M
2024-08-08 47.41 47.43 47.38 47.41 0.2M
2024-08-07 47.48 47.48 47.40 47.42 0.3M
2024-08-06 47.50 47.50 47.43 47.45 0.3M
2024-08-05 47.52 47.52 47.31 47.45 0.4M
2024-08-02 47.50 47.54 47.45 47.52 0.3M
2024-08-01 47.38 47.40 47.34 47.39 0.2M
2024-07-31 47.28 47.33 47.23 47.33 0.3M
2024-07-30 47.26 47.26 47.20 47.23 0.3M
2024-07-29 47.20 47.25 47.20 47.23 0.3M
2024-07-26 47.16 47.24 47.16 47.23 0.4M
2024-07-25 47.12 47.17 47.12 47.15 0.3M
2024-07-24 47.13 47.17 47.11 47.11 0.4M
2024-07-23 47.15 47.15 47.11 47.14 0.3M
2024-07-22 47.10 47.13 47.08 47.11 0.3M
2024-07-19 47.40 47.40 47.09 47.12 0.1M
2024-07-18 47.14 47.15 47.10 47.12 0.4M
2024-07-17 47.10 47.16 47.09 47.15 0.4M
2024-07-16 47.08 47.15 47.08 47.15 0.6M
2024-07-15 47.30 47.33 47.28 47.29 0.3M
2024-07-12 47.25 47.31 47.25 47.31 0.3M
2024-07-11 47.26 47.29 47.25 47.26 0.3M
2024-07-10 47.16 47.22 47.16 47.18 0.4M
2024-07-09 47.15 47.20 47.13 47.18 0.4M
2024-07-08 47.15 47.19 47.15 47.19 0.4M
2024-07-05 47.12 47.18 47.12 47.18 0.3M
2024-07-03 47.03 47.12 47.03 47.11 0.2M
2024-07-02 47.03 47.05 47.01 47.05 0.4M
2024-07-01 46.98 47.01 46.97 47.00 0.4M
2024-06-28 47.05 47.06 46.99 47.00 0.4M
2024-06-27 47.01 47.02 46.99 47.02 0.3M
2024-06-26 46.99 47.00 46.97 46.98 0.5M
2024-06-25 47.02 47.04 47.00 47.03 0.5M
2024-06-24 47.04 47.05 47.00 47.04 0.4M
2024-06-21 46.99 47.15 46.99 47.03 0.3M
2024-06-20 46.98 47.02 46.98 47.01 0.4M
2024-06-18 46.99 47.05 46.99 47.02 0.5M
2024-06-17 47.11 47.13 47.10 47.12 0.3M
2024-06-14 47.13 47.17 47.12 47.15 0.4M
2024-06-13 47.13 47.16 47.11 47.15 0.2M
2024-06-12 47.08 47.18 47.08 47.08 0.5M
2024-06-11 46.99 47.03 46.97 47.02 0.3M
2024-06-10 46.97 47.00 46.97 46.99 0.2M
2024-06-07 46.95 47.00 46.95 46.97 0.2M
2024-06-06 47.04 47.09 47.03 47.06 0.5M
2024-06-05 47.08 47.08 47.01 47.07 0.5M
2024-06-04 47.00 47.04 47.00 47.03 0.3M
2024-06-03 46.95 47.00 46.94 46.99 0.2M
2024-05-31 46.89 46.93 46.87 46.93 0.3M
2024-05-30 46.85 46.86 46.83 46.86 0.3M
2024-05-29 46.85 46.85 46.80 46.81 0.2M
2024-05-28 46.90 46.90 46.83 46.84 0.3M
2024-05-24 46.87 46.88 46.83 46.88 0.3M
2024-05-23 46.92 47.12 46.82 46.84 0.4M
2024-05-22 46.85 47.00 46.85 46.87 0.5M
2024-05-21 46.87 46.91 46.87 46.89 0.4M
2024-05-20 47.11 47.12 47.07 47.08 0.3M
2024-05-17 47.05 47.10 47.05 47.09 0.2M
2024-05-16 47.10 47.14 47.07 47.07 0.3M
2024-05-15 47.13 47.13 47.07 47.12 0.2M
2024-05-14 47.04 47.04 47.00 47.02 0.2M
2024-05-13 47.01 47.02 46.99 47.00 0.2M
2024-05-10 47.00 47.00 46.96 46.97 0.2M
2024-05-09 46.97 47.02 46.97 47.00 0.2M
2024-05-08 47.00 47.04 46.97 46.99 0.2M
2024-05-07 46.99 47.03 46.99 47.00 1.0M
2024-05-06 46.96 46.98 46.96 46.97 0.2M
2024-05-03 46.96 46.97 46.92 46.97 0.3M
2024-05-02 46.81 46.89 46.81 46.87 0.2M
2024-05-01 46.79 46.85 46.75 46.80 0.2M
2024-04-30 46.79 46.79 46.74 46.75 0.2M
2024-04-29 46.78 46.79 46.75 46.77 0.2M
2024-04-26 46.68 46.76 46.68 46.75 0.3M
2024-04-25 46.70 46.74 46.68 46.73 0.3M
2024-04-24 46.80 46.80 46.72 46.74 0.3M
2024-04-23 46.74 46.81 46.72 46.76 0.3M
2024-04-22 46.69 46.75 46.69 46.75 0.2M
2024-04-19 46.74 46.74 46.68 46.71 1.5M
2024-04-18 46.72 46.73 46.66 46.67 0.9M
2024-04-17 46.73 46.74 46.67 46.71 0.3M
2024-04-16 46.67 46.67 46.61 46.64 0.3M
2024-04-15 46.89 46.89 46.82 46.85 0.2M
2024-04-12 46.94 46.94 46.89 46.93 0.3M
2024-04-11 46.92 46.92 46.83 46.89 0.4M
2024-04-10 46.97 46.97 46.85 46.88 0.5M
2024-04-09 47.02 47.04 47.00 47.03 0.2M
2024-04-08 46.98 46.99 46.96 46.97 0.2M
2024-04-05 47.00 47.02 46.98 46.99 0.3M
2024-04-04 47.01 47.03 46.99 47.02 0.2M
2024-04-03 47.00 47.01 46.96 47.01 0.3M
2024-04-02 46.99 47.00 46.95 46.99 0.5M
2024-04-01 47.04 47.04 46.97 46.99 0.3M
2024-03-28 47.06 47.06 47.01 47.04 0.6M
2024-03-27 47.04 47.05 47.00 47.05 0.2M
2024-03-26 46.96 47.02 46.96 46.99 0.3M
2024-03-25 47.00 47.01 46.98 47.00 0.3M
2024-03-22 47.01 47.04 46.98 47.03 0.4M
2024-03-21 47.00 47.00 46.96 46.97 0.2M
2024-03-20 46.92 46.98 46.88 46.96 1.1M
2024-03-19 46.92 46.93 46.89 46.89 0.2M
2024-03-18 47.05 47.08 47.03 47.08 0.2M
2024-03-15 47.09 47.09 47.02 47.08 0.3M
2024-03-14 47.10 47.18 47.05 47.18 0.3M
2024-03-13 47.11 47.13 47.08 47.12 0.4M
2024-03-12 47.12 47.17 47.10 47.11 0.3M
2024-03-11 47.13 47.17 47.13 47.13 0.2M
2024-03-08 47.13 47.19 47.12 47.19 0.3M
2024-03-07 47.10 47.13 47.07 47.10 0.2M
2024-03-06 47.09 47.10 47.05 47.05 0.2M
2024-03-05 47.00 47.08 47.00 47.05 0.3M
2024-03-04 47.00 47.02 46.98 47.02 0.2M
2024-03-01 46.98 47.04 46.94 47.03 0.3M
2024-02-29 46.90 46.98 46.90 46.97 0.2M
2024-02-28 46.87 46.96 46.87 46.92 0.4M
2024-02-27 46.92 46.95 46.89 46.93 0.3M
2024-02-26 46.93 46.93 46.88 46.93 0.3M
2024-02-23 46.85 46.95 46.85 46.93 0.3M
2024-02-22 46.96 46.96 46.87 46.90 0.7M
2024-02-21 46.94 46.95 46.88 46.95 0.3M
2024-02-20 47.04 47.04 46.95 47.03 0.2M
2024-02-16 46.91 47.01 46.91 47.00 0.2M
2024-02-15 47.03 47.06 46.99 47.02 0.3M
2024-02-14 46.96 47.05 46.94 47.05 0.4M
2024-02-13 46.95 46.98 46.92 46.94 0.2M
2024-02-12 47.03 47.08 47.01 47.08 0.2M
2024-02-09 46.99 47.02 46.99 47.01 0.2M
2024-02-08 47.05 47.05 47.02 47.03 0.3M
2024-02-07 47.08 47.08 47.01 47.04 0.2M
2024-02-06 47.01 47.07 47.00 47.06 0.3M
2024-02-05 46.99 47.05 46.97 47.05 0.4M
2024-02-02 47.04 47.11 47.02 47.11 0.3M
2024-02-01 47.13 47.16 47.09 47.14 0.4M
2024-01-31 47.08 47.13 47.04 47.10 0.7M
2024-01-30 47.03 47.11 46.98 47.01 0.4M
2024-01-29 47.07 47.07 46.97 47.01 0.4M
2024-01-26 46.97 46.98 46.94 46.97 0.7M
2024-01-25 46.97 47.01 46.94 46.99 0.5M
2024-01-24 46.98 46.98 46.92 46.94 0.3M
2024-01-23 46.94 46.94 46.89 46.94 0.4M
2024-01-22 46.93 46.95 46.92 46.94 0.3M
2024-01-19 46.90 46.91 46.85 46.90 0.3M
2024-01-18 46.91 46.93 46.86 46.91 0.5M
2024-01-17 46.89 46.90 46.84 46.86 0.2M
2024-01-16 46.99 47.00 46.92 46.96 0.4M
2024-01-12 47.03 47.07 46.96 47.07 0.2M
2024-01-11 46.84 46.98 46.84 46.97 0.3M
2024-01-10 46.90 46.91 46.87 46.88 0.3M
2024-01-09 46.81 46.88 46.80 46.84 0.3M
2024-01-08 46.83 46.89 46.82 46.85 0.2M
2024-01-05 46.76 46.88 46.76 46.78 0.3M
2024-01-04 46.86 46.90 46.78 46.90 0.4M
2024-01-03 46.85 46.92 46.80 46.92 0.8M
2024-01-02 46.85 47.04 46.82 47.04 0.5M