Dimensional U.S. Equity ETF (NY: DFUS )

62.03 +0.33 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 62.07 62.49 61.98 62.03 688,880 +0.33(+0.53%)
Oct 31, 2024 62.52 62.52 61.70 61.70 275,225 -1.20(-1.91%)
Oct 30, 2024 63.02 63.30 62.85 62.90 195,392 -0.17(-0.27%)
Oct 29, 2024 62.83 63.21 62.72 63.07 282,022 +0.10(+0.16%)
Oct 28, 2024 63.10 63.14 62.94 62.97 263,668 +0.23(+0.37%)
Oct 25, 2024 63.06 63.31 62.63 62.74 397,164 -0.01(-0.02%)
Oct 24, 2024 62.82 62.83 62.49 62.75 197,150 +0.15(+0.24%)
Oct 23, 2024 62.99 63.02 62.23 62.60 238,232 -0.63(-1.00%)
Oct 22, 2024 63.00 63.33 62.94 63.23 160,573 -0.05(-0.08%)
Oct 21, 2024 63.33 63.45 62.99 63.28 312,230 -0.18(-0.28%)
Oct 18, 2024 63.44 63.53 63.26 63.46 186,759 +0.26(+0.41%)
Oct 17, 2024 63.54 63.54 63.20 63.20 339,830 -0.03(-0.05%)
Oct 16, 2024 62.99 63.26 62.85 63.23 219,860 +0.35(+0.56%)
Oct 15, 2024 63.36 63.41 62.80 62.88 196,697 -0.52(-0.82%)
Oct 14, 2024 63.08 63.45 63.04 63.40 128,411 +0.55(+0.88%)
Oct 11, 2024 62.43 62.95 62.43 62.85 216,065 +0.44(+0.71%)
Oct 10, 2024 62.39 62.58 62.22 62.41 276,994 -0.13(-0.21%)
Oct 09, 2024 62.14 62.57 62.05 62.54 186,407 +0.43(+0.69%)
Oct 08, 2024 61.79 62.16 61.72 62.11 263,669 +0.53(+0.86%)
Oct 07, 2024 61.97 61.98 61.45 61.58 171,409 -0.56(-0.90%)
Oct 04, 2024 62.06 62.16 61.61 62.14 198,183 +0.62(+1.01%)
Oct 03, 2024 61.46 61.67 61.26 61.52 223,896 -0.07(-0.11%)
Oct 02, 2024 61.45 61.74 61.24 61.59 384,197 +0.03(+0.05%)
Oct 01, 2024 62.16 62.16 61.31 61.56 280,035 -0.64(-1.03%)
Sep 30, 2024 61.81 62.22 61.56 62.20 289,398 +0.31(+0.50%)
Sep 27, 2024 62.12 62.21 61.82 61.89 174,912 -0.09(-0.15%)
Sep 26, 2024 62.18 62.21 61.75 61.98 160,375 +0.24(+0.39%)
Sep 25, 2024 61.90 61.93 61.61 61.74 506,915 -0.17(-0.27%)
Sep 24, 2024 61.84 61.91 61.52 61.91 234,614 +0.21(+0.34%)
Sep 23, 2024 61.73 61.76 61.57 61.70 233,854 +0.16(+0.26%)
Sep 20, 2024 61.55 61.70 61.27 61.54 236,111 -0.21(-0.34%)
Sep 19, 2024 61.69 61.92 61.45 61.75 412,193 +1.09(+1.80%)
Sep 18, 2024 60.90 61.31 60.61 60.66 258,139 -0.16(-0.26%)
Sep 17, 2024 61.00 61.16 60.57 60.82 292,944 +0.06(+0.11%)
Sep 16, 2024 60.54 60.76 60.42 60.76 250,269 +0.14(+0.23%)
Sep 13, 2024 60.35 60.71 60.34 60.62 183,195 +0.42(+0.70%)
Sep 12, 2024 59.80 60.25 59.54 60.20 213,580 +0.53(+0.89%)
Sep 11, 2024 59.07 59.77 58.14 59.67 208,545 +0.61(+1.03%)
Sep 10, 2024 59.10 59.13 58.53 59.06 176,462 +0.15(+0.25%)
Sep 09, 2024 58.70 59.05 58.50 58.91 232,395 +0.69(+1.18%)
Sep 06, 2024 59.35 59.50 58.18 58.22 245,541 -1.10(-1.85%)
Sep 05, 2024 59.45 59.72 59.03 59.32 254,596 -0.13(-0.22%)
Sep 04, 2024 59.36 59.83 59.30 59.45 183,744 -0.10(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.