Skip to main content

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

56.98 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 51.86 51.93 51.52 51.72 223,611 -0.17(-0.33%)
Dec 28, 2023 51.88 51.99 51.85 51.89 301,611 +0.04(+0.08%)
Dec 27, 2023 51.80 51.93 51.73 51.85 455,718 +0.03(+0.06%)
Dec 26, 2023 51.63 51.91 51.63 51.82 289,967 +0.27(+0.52%)
Dec 22, 2023 51.59 51.75 51.35 51.55 254,962 +0.11(+0.21%)
Dec 21, 2023 51.22 51.48 51.05 51.44 352,096 +0.56(+1.10%)
Dec 20, 2023 51.60 51.79 50.87 50.88 781,252 -0.77(-1.49%)
Dec 19, 2023 51.40 51.67 51.32 51.65 259,999 +0.35(+0.69%)
Dec 18, 2023 51.18 51.41 51.18 51.30 405,699 +0.23(+0.45%)
Dec 15, 2023 51.08 51.19 50.95 51.07 395,775 -0.05(-0.10%)
Dec 14, 2023 51.15 51.33 50.83 51.12 771,595 +0.27(+0.53%)
Dec 13, 2023 50.20 50.89 50.11 50.85 204,736 +0.72(+1.43%)
Dec 12, 2023 49.89 50.16 49.76 50.14 325,630 +0.19(+0.38%)
Dec 11, 2023 49.68 49.95 49.66 49.95 353,134 +0.23(+0.46%)
Dec 08, 2023 49.38 49.79 49.38 49.72 193,764 +0.21(+0.42%)
Dec 07, 2023 49.26 49.54 49.25 49.51 190,649 +0.40(+0.81%)
Dec 06, 2023 49.51 49.54 49.06 49.11 250,475 -0.19(-0.38%)
Dec 05, 2023 49.22 49.41 49.17 49.30 194,830 -0.09(-0.18%)
Dec 04, 2023 49.24 49.40 49.11 49.39 204,930 -0.20(-0.40%)
Dec 01, 2023 49.07 49.62 49.06 49.59 227,699 +0.37(+0.75%)
Nov 30, 2023 49.13 49.23 48.89 49.22 272,880 +0.20(+0.41%)
Nov 29, 2023 49.26 49.40 48.96 49.02 211,335 +0.01(+0.02%)
Nov 28, 2023 48.93 49.15 48.84 49.01 249,591 +0.01(+0.02%)
Nov 27, 2023 48.98 49.08 48.92 49.00 503,390 -0.05(-0.10%)
Nov 24, 2023 48.97 49.08 48.97 49.05 48,709 +0.02(+0.04%)
Nov 22, 2023 48.97 49.14 48.91 49.03 223,257 +0.24(+0.49%)
Nov 21, 2023 48.79 48.85 48.69 48.79 265,819 -0.16(-0.32%)
Nov 20, 2023 48.57 49.03 48.57 48.95 254,971 +0.38(+0.78%)
Nov 17, 2023 48.52 48.64 48.42 48.58 319,663 +0.11(+0.23%)
Nov 16, 2023 48.44 48.52 48.24 48.47 1,030,824 -0.01(-0.02%)
Nov 15, 2023 48.51 48.69 48.39 48.48 199,806 +0.10(+0.21%)
Nov 14, 2023 48.09 48.50 48.03 48.38 211,163 +1.00(+2.12%)
Nov 13, 2023 47.21 47.46 47.15 47.37 225,652 -0.02(-0.04%)
Nov 10, 2023 46.89 47.40 46.74 47.39 232,211 +0.74(+1.60%)
Nov 09, 2023 47.19 47.19 46.63 46.65 256,989 -0.42(-0.89%)
Nov 08, 2023 47.14 47.16 46.83 47.07 203,990 -0.01(-0.02%)
Nov 07, 2023 46.90 47.13 46.79 47.08 197,517 +0.17(+0.36%)
Nov 06, 2023 46.90 46.99 46.70 46.91 190,393 +0.08(+0.17%)
Nov 03, 2023 46.58 47.01 46.58 46.83 169,692 +0.48(+1.03%)
Nov 02, 2023 45.93 46.38 45.93 46.35 158,893 +0.88(+1.94%)
Nov 01, 2023 45.14 45.55 45.09 45.47 186,215 +0.43(+0.95%)
Oct 31, 2023 44.77 45.06 44.61 45.04 239,734 +0.29(+0.64%)
Oct 30, 2023 44.52 44.85 44.40 44.75 203,284 +0.54(+1.21%)
Oct 27, 2023 44.63 44.64 44.10 44.22 239,128 -0.24(-0.54%)
Oct 26, 2023 44.84 44.95 44.34 44.45 271,176 -0.49(-1.08%)
Oct 25, 2023 45.40 45.40 44.91 44.94 249,190 -0.69(-1.50%)
Oct 24, 2023 45.52 45.77 45.33 45.63 182,780 +0.30(+0.66%)
Oct 23, 2023 45.20 45.73 45.02 45.33 412,258 -0.10(-0.22%)
Oct 20, 2023 45.92 45.94 45.41 45.43 294,785 -0.58(-1.25%)
Oct 19, 2023 46.52 46.68 45.90 46.00 1,073,035 -0.43(-0.92%)
Oct 18, 2023 46.90 46.91 46.31 46.43 259,151 -0.67(-1.41%)
Oct 17, 2023 46.70 47.31 46.69 47.10 271,376 +0.06(+0.13%)
Oct 16, 2023 46.64 47.13 46.64 47.04 408,455 +0.52(+1.11%)
Oct 13, 2023 46.95 47.06 46.34 46.52 238,640 -0.26(-0.55%)
Oct 12, 2023 47.21 47.21 46.52 46.78 231,841 -0.34(-0.72%)
Oct 11, 2023 47.06 47.15 46.78 47.12 161,760 +0.16(+0.34%)
Oct 10, 2023 46.78 47.24 46.75 46.96 245,286 +0.27(+0.57%)
Oct 09, 2023 46.19 46.73 46.12 46.69 149,182 +0.29(+0.62%)
Oct 06, 2023 45.57 46.56 45.45 46.40 247,140 +0.60(+1.30%)
Oct 05, 2023 45.84 45.88 45.50 45.80 357,714 -0.07(-0.15%)
Oct 04, 2023 45.61 45.93 45.42 45.87 235,674 +0.32(+0.70%)
Oct 03, 2023 45.95 46.09 45.38 45.56 212,905 -0.65(-1.40%)
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.