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

60.50 -1.78 (-2.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 10, 2025 61.32 61.49 59.98 60.50 450,360 -1.78(-2.86%)
Mar 07, 2025 61.79 62.39 61.08 62.28 654,822 +0.30(+0.48%)
Mar 06, 2025 62.30 62.80 61.67 61.98 505,089 -1.17(-1.85%)
Mar 05, 2025 62.49 63.32 62.05 63.15 441,503 +0.69(+1.10%)
Mar 04, 2025 62.69 63.38 61.87 62.46 497,365 -0.74(-1.17%)
Mar 03, 2025 64.67 64.75 62.83 63.20 343,770 -1.23(-1.91%)
Feb 28, 2025 63.47 64.46 63.20 64.43 254,255 +0.98(+1.54%)
Feb 27, 2025 64.71 64.81 63.40 63.45 299,827 -0.97(-1.51%)
Feb 26, 2025 64.68 65.04 64.22 64.42 282,646 -0.02(-0.02%)
Feb 25, 2025 64.73 64.83 63.90 64.44 355,832 -0.36(-0.56%)
Feb 24, 2025 65.37 65.37 64.68 64.80 368,062 -0.32(-0.49%)
Feb 21, 2025 66.39 66.39 65.06 65.12 310,542 -1.23(-1.85%)
Feb 20, 2025 66.54 66.57 65.98 66.35 325,947 -0.39(-0.58%)
Feb 19, 2025 66.51 66.78 66.39 66.74 278,678 +0.12(+0.18%)
Feb 18, 2025 66.55 66.62 66.30 66.62 260,223 +0.17(+0.26%)
Feb 14, 2025 66.48 66.56 66.37 66.45 170,756 +0.00(+0.00%)
Feb 13, 2025 65.86 66.45 65.78 66.45 326,127 +0.70(+1.06%)
Feb 12, 2025 65.32 65.86 65.32 65.75 312,039 -0.23(-0.35%)
Feb 11, 2025 65.76 66.04 65.74 65.98 234,465 -0.01(-0.02%)
Feb 10, 2025 65.95 66.08 65.78 65.99 241,861 +0.40(+0.61%)
Feb 07, 2025 66.29 66.37 65.50 65.59 342,077 -0.60(-0.91%)
Feb 06, 2025 66.21 66.21 65.79 66.19 253,290 +0.20(+0.30%)
Feb 05, 2025 65.54 66.00 65.38 65.99 310,459 +0.28(+0.43%)
Feb 04, 2025 65.22 65.75 65.22 65.71 308,176 +0.48(+0.74%)
Feb 03, 2025 64.59 65.50 64.42 65.23 370,030 -0.48(-0.73%)
Jan 31, 2025 66.33 66.61 65.64 65.71 399,669 -0.36(-0.54%)
Jan 30, 2025 65.92 66.26 65.64 66.07 395,519 +0.38(+0.58%)
Jan 29, 2025 65.80 65.93 65.38 65.69 377,184 -0.22(-0.33%)
Jan 28, 2025 65.45 66.04 65.20 65.91 369,647 +0.54(+0.83%)
Jan 27, 2025 64.81 65.45 64.81 65.37 371,281 -0.96(-1.45%)
Jan 24, 2025 66.55 66.59 66.20 66.33 434,334 -0.20(-0.30%)
Jan 23, 2025 66.11 66.53 66.05 66.53 354,345 +0.36(+0.54%)
Jan 22, 2025 66.18 66.32 66.10 66.17 297,104 +0.34(+0.52%)
Jan 21, 2025 65.53 65.83 65.37 65.83 381,736 +0.63(+0.97%)
Jan 17, 2025 65.31 65.38 65.02 65.20 343,488 +0.62(+0.96%)
Jan 16, 2025 64.84 64.84 64.49 64.58 261,584 -0.08(-0.12%)
Jan 15, 2025 64.45 64.80 64.30 64.66 211,094 +1.17(+1.84%)
Jan 14, 2025 63.71 63.76 63.06 63.49 472,883 +0.17(+0.27%)
Jan 13, 2025 62.65 63.35 62.65 63.32 677,522 +0.10(+0.16%)
Jan 10, 2025 63.81 63.81 63.01 63.22 461,578 -0.99(-1.54%)
Jan 08, 2025 64.13 64.31 63.78 64.21 439,616 +0.08(+0.12%)
Jan 07, 2025 65.11 65.11 63.89 64.13 266,474 -0.70(-1.08%)
Jan 06, 2025 64.97 65.31 64.66 64.83 278,231 +0.36(+0.56%)
Jan 03, 2025 63.96 64.53 63.85 64.47 379,654 +0.83(+1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.