Skip to main content

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

56.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 47.49 47.78 47.47 47.68 167,148 +0.54(+1.16%)
Jun 29, 2023 46.92 47.15 46.87 47.14 151,112 +0.22(+0.46%)
Jun 28, 2023 46.81 47.04 46.70 46.92 170,552 +0.04(+0.08%)
Jun 27, 2023 46.42 46.94 46.42 46.88 326,846 +0.56(+1.22%)
Jun 26, 2023 46.51 46.70 46.32 46.32 135,889 -0.21(-0.45%)
Jun 23, 2023 46.49 46.73 46.44 46.52 127,424 -0.39(-0.82%)
Jun 22, 2023 46.68 46.91 46.58 46.91 185,832 +0.17(+0.36%)
Jun 21, 2023 46.84 46.96 46.69 46.74 164,978 -0.22(-0.47%)
Jun 20, 2023 47.03 47.07 46.72 46.96 184,423 -0.26(-0.54%)
Jun 16, 2023 47.58 47.58 47.17 47.22 115,385 -0.20(-0.42%)
Jun 15, 2023 46.75 47.50 46.75 47.41 280,794 +0.59(+1.26%)
Jun 14, 2023 46.87 47.02 46.43 46.82 185,715 +0.03(+0.06%)
Jun 13, 2023 46.70 46.85 46.64 46.79 345,730 +0.32(+0.68%)
Jun 12, 2023 46.09 46.48 46.09 46.48 140,702 +0.42(+0.92%)
Jun 09, 2023 46.13 46.28 45.94 46.05 202,443 +0.08(+0.17%)
Jun 08, 2023 45.69 46.02 45.66 45.97 156,377 +0.24(+0.52%)
Jun 07, 2023 45.90 46.05 45.69 45.74 187,827 -0.14(-0.30%)
Jun 06, 2023 45.63 45.91 45.57 45.88 288,147 +0.21(+0.45%)
Jun 05, 2023 45.85 45.94 45.59 45.67 234,199 -0.14(-0.30%)
Jun 02, 2023 45.39 45.87 45.36 45.81 170,189 +0.74(+1.64%)
Jun 01, 2023 44.66 45.17 44.54 45.07 226,450 +0.47(+1.06%)
May 31, 2023 44.69 44.74 44.44 44.59 147,807 -0.32(-0.70%)
May 30, 2023 45.12 45.13 44.75 44.91 118,420 +0.00(+0.00%)
May 26, 2023 44.44 44.97 44.42 44.91 144,602 +0.59(+1.34%)
May 25, 2023 44.37 44.42 44.07 44.32 161,118 +0.33(+0.74%)
May 24, 2023 44.08 44.15 43.85 43.99 159,641 -0.32(-0.71%)
May 23, 2023 44.58 44.73 44.26 44.31 246,764 -0.47(-1.06%)
May 22, 2023 44.77 44.92 44.63 44.78 133,812 +0.07(+0.15%)
May 19, 2023 44.90 44.97 44.61 44.71 183,230 -0.13(-0.29%)
May 18, 2023 44.31 44.86 44.31 44.84 131,453 +0.45(+1.02%)
May 17, 2023 44.05 44.43 43.89 44.38 195,786 +0.58(+1.33%)
May 16, 2023 43.95 44.13 43.80 43.80 673,603 -0.35(-0.78%)
May 15, 2023 44.01 44.16 43.83 44.15 154,981 +0.22(+0.49%)
May 12, 2023 44.09 44.18 43.67 43.93 86,518 -0.07(-0.16%)
May 11, 2023 43.96 44.01 43.76 44.00 87,629 -0.08(-0.18%)
May 10, 2023 44.18 44.30 43.65 44.08 215,897 +0.23(+0.52%)
May 09, 2023 43.86 43.99 43.84 43.85 110,819 -0.20(-0.45%)
May 08, 2023 44.05 44.10 43.93 44.05 99,218 +0.01(+0.02%)
May 05, 2023 43.63 44.13 43.63 44.04 133,832 +0.85(+1.96%)
May 04, 2023 43.40 43.47 43.06 43.19 226,329 -0.37(-0.86%)
May 03, 2023 43.92 44.15 43.55 43.57 153,139 -0.26(-0.59%)
May 02, 2023 44.34 44.34 43.57 43.82 287,748 -0.55(-1.25%)
May 01, 2023 44.32 44.56 44.32 44.38 176,112 +0.01(+0.02%)
Apr 28, 2023 43.95 44.37 43.95 44.37 123,544 +0.37(+0.83%)
Apr 27, 2023 43.43 44.03 43.43 44.00 111,930 +0.79(+1.83%)
Apr 26, 2023 43.47 43.57 43.11 43.21 119,033 -0.18(-0.41%)
Apr 25, 2023 43.95 43.95 43.39 43.39 106,237 -0.74(-1.68%)
Apr 24, 2023 44.03 44.19 43.92 44.13 81,538 +0.03(+0.07%)
Apr 21, 2023 44.08 44.13 43.87 44.10 181,448 +0.05(+0.11%)
Apr 20, 2023 44.03 44.25 43.90 44.05 112,670 -0.26(-0.58%)
Apr 19, 2023 44.07 44.36 44.07 44.31 112,415 +0.00(+0.00%)
Apr 18, 2023 44.41 44.44 44.18 44.31 178,921 +0.02(+0.04%)
Apr 17, 2023 44.20 44.29 43.98 44.29 205,947 +0.15(+0.34%)
Apr 14, 2023 44.12 44.37 43.85 44.14 170,274 -0.07(-0.16%)
Apr 13, 2023 43.74 44.25 43.74 44.21 122,833 +0.56(+1.29%)
Apr 12, 2023 44.02 44.07 43.57 43.64 121,412 -0.17(-0.38%)
Apr 11, 2023 43.83 43.97 43.73 43.81 125,618 +0.06(+0.14%)
Apr 10, 2023 43.41 43.77 43.34 43.75 133,648 +0.09(+0.20%)
Apr 06, 2023 43.50 43.71 43.33 43.66 130,496 +0.13(+0.29%)
Apr 05, 2023 43.56 43.61 43.33 43.54 133,987 -0.15(-0.34%)
Apr 04, 2023 44.05 44.05 43.57 43.68 169,713 -0.33(-0.74%)
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.