Skip to main content

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

45.51 +0.60 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 45.04 45.57 45.01 45.51 142,690 +0.60(+1.34%)
May 25, 2023 44.96 45.02 44.66 44.91 158,987 +0.33(+0.74%)
May 24, 2023 44.67 44.74 44.44 44.58 157,530 -0.32(-0.71%)
May 23, 2023 45.18 45.33 44.85 44.90 243,500 -0.48(-1.06%)
May 22, 2023 45.37 45.52 45.23 45.38 132,042 +0.07(+0.15%)
May 19, 2023 45.50 45.57 45.21 45.31 180,807 -0.13(-0.29%)
May 18, 2023 44.90 45.46 44.90 45.44 129,714 +0.46(+1.02%)
May 17, 2023 44.64 45.03 44.48 44.98 193,196 +0.59(+1.33%)
May 16, 2023 44.54 44.72 44.39 44.39 664,692 -0.35(-0.78%)
May 15, 2023 44.60 44.75 44.42 44.74 152,931 +0.22(+0.49%)
May 12, 2023 44.68 44.77 44.25 44.52 85,374 -0.07(-0.16%)
May 11, 2023 44.55 44.60 44.35 44.59 86,470 -0.08(-0.18%)
May 10, 2023 44.77 44.89 44.24 44.67 213,041 +0.23(+0.52%)
May 09, 2023 44.45 44.58 44.43 44.44 109,353 -0.20(-0.45%)
May 08, 2023 44.64 44.69 44.52 44.64 97,906 +0.01(+0.02%)
May 05, 2023 44.21 44.72 44.21 44.63 132,062 +0.86(+1.96%)
May 04, 2023 43.98 44.05 43.64 43.77 223,335 -0.38(-0.86%)
May 03, 2023 44.51 44.74 44.13 44.15 151,114 -0.26(-0.59%)
May 02, 2023 44.93 44.93 44.15 44.41 283,942 -0.56(-1.25%)
May 01, 2023 44.91 45.16 44.91 44.97 173,783 +0.01(+0.02%)
Apr 28, 2023 44.54 44.97 44.54 44.96 121,910 +0.37(+0.83%)
Apr 27, 2023 44.01 44.62 44.01 44.59 110,450 +0.80(+1.83%)
Apr 26, 2023 44.05 44.15 43.69 43.79 117,459 -0.18(-0.41%)
Apr 25, 2023 44.54 44.54 43.97 43.97 104,832 -0.75(-1.68%)
Apr 24, 2023 44.62 44.78 44.51 44.72 80,460 +0.03(+0.07%)
Apr 21, 2023 44.67 44.72 44.46 44.69 179,048 +0.05(+0.11%)
Apr 20, 2023 44.62 44.84 44.49 44.64 111,180 -0.26(-0.58%)
Apr 19, 2023 44.66 44.95 44.66 44.90 110,928 +0.00(+0.00%)
Apr 18, 2023 45.01 45.04 44.77 44.90 176,555 +0.02(+0.04%)
Apr 17, 2023 44.79 44.88 44.56 44.88 203,223 +0.15(+0.34%)
Apr 14, 2023 44.71 44.96 44.44 44.73 168,022 -0.07(-0.16%)
Apr 13, 2023 44.33 44.84 44.32 44.80 121,209 +0.57(+1.29%)
Apr 12, 2023 44.61 44.66 44.15 44.23 119,806 -0.17(-0.38%)
Apr 11, 2023 44.42 44.56 44.31 44.40 123,957 +0.06(+0.14%)
Apr 10, 2023 43.99 44.36 43.92 44.34 131,880 +0.09(+0.20%)
Apr 06, 2023 44.08 44.30 43.91 44.25 128,770 +0.13(+0.29%)
Apr 05, 2023 44.14 44.20 43.91 44.12 132,215 -0.15(-0.34%)
Apr 04, 2023 44.65 44.65 44.15 44.27 167,468 -0.33(-0.74%)
Apr 03, 2023 44.36 44.63 44.30 44.60 194,018 +0.17(+0.38%)
Mar 31, 2023 43.85 44.44 43.85 44.43 156,010 +0.64(+1.46%)
Mar 30, 2023 43.82 43.85 43.60 43.79 135,288 +0.22(+0.50%)
Mar 29, 2023 43.37 43.59 43.29 43.57 104,184 +0.62(+1.44%)
Mar 28, 2023 42.92 43.02 42.75 42.95 234,722 -0.10(-0.23%)
Mar 27, 2023 43.21 43.24 42.94 43.05 215,872 +0.13(+0.30%)
Mar 24, 2023 42.52 42.92 42.25 42.92 153,668 +0.24(+0.56%)
Mar 23, 2023 42.89 43.34 42.35 42.68 143,309 +0.13(+0.31%)
Mar 22, 2023 43.34 43.62 42.55 42.55 125,921 -0.78(-1.80%)
Mar 21, 2023 43.02 43.37 42.99 43.33 143,015 +0.64(+1.51%)
Mar 20, 2023 42.39 42.77 42.36 42.69 132,851 +0.37(+0.87%)
Mar 17, 2023 42.78 42.78 42.18 42.32 753,218 -0.51(-1.19%)
Mar 16, 2023 41.89 42.86 41.81 42.83 343,851 +0.71(+1.68%)
Mar 15, 2023 41.85 42.12 41.50 42.12 255,939 -0.27(-0.64%)
Mar 14, 2023 42.34 42.63 41.91 42.39 729,303 +0.67(+1.60%)
Mar 13, 2023 41.46 42.23 41.21 41.72 154,877 -0.12(-0.29%)
Mar 10, 2023 42.42 42.62 41.69 41.84 129,985 -0.71(-1.66%)
Mar 09, 2023 43.46 43.64 42.45 42.55 132,264 -0.85(-1.95%)
Mar 08, 2023 43.37 43.45 43.12 43.39 210,977 +0.05(+0.11%)
Mar 07, 2023 43.99 43.99 43.25 43.34 130,094 -0.64(-1.45%)
Mar 06, 2023 44.05 44.30 43.91 43.98 143,632 -0.01(-0.02%)
Mar 03, 2023 43.44 44.01 43.42 43.99 105,072 +0.71(+1.64%)
Mar 02, 2023 42.82 43.38 42.76 43.28 201,854 +0.32(+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.