Skip to main content

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

58.98 -0.16 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 43.36 43.58 42.99 43.26 185,701 -0.27(-0.62%)
May 27, 2022 42.72 43.53 42.72 43.53 382,140 +1.05(+2.46%)
May 26, 2022 41.75 42.65 41.71 42.49 213,373 +0.88(+2.12%)
May 25, 2022 41.03 41.81 41.02 41.60 214,664 +0.45(+1.08%)
May 24, 2022 41.13 41.28 40.49 41.16 413,659 -0.39(-0.93%)
May 23, 2022 41.19 41.65 40.93 41.55 263,949 +0.74(+1.80%)
May 20, 2022 41.26 41.28 39.90 40.81 341,807 -0.04(-0.09%)
May 19, 2022 40.78 41.29 40.57 40.85 523,479 -0.18(-0.45%)
May 18, 2022 42.23 42.28 40.92 41.03 465,986 -1.71(-3.99%)
May 17, 2022 42.52 42.78 42.17 42.74 379,850 +0.87(+2.08%)
May 16, 2022 41.94 42.27 41.65 41.87 458,283 -0.18(-0.44%)
May 13, 2022 41.50 42.23 41.42 42.05 286,942 +0.97(+2.36%)
May 12, 2022 40.64 41.40 40.30 41.08 695,525 +0.03(+0.07%)
May 11, 2022 41.67 42.27 40.98 41.05 445,409 -0.75(-1.79%)
May 10, 2022 42.34 42.44 41.31 41.80 405,396 +0.13(+0.30%)
May 09, 2022 42.42 42.49 41.49 41.67 416,334 -1.39(-3.22%)
May 06, 2022 43.13 43.46 42.48 43.06 402,013 -0.29(-0.67%)
May 05, 2022 44.56 44.56 42.92 43.35 344,630 -1.66(-3.68%)
May 04, 2022 43.75 45.04 43.39 45.01 236,878 +1.36(+3.11%)
May 03, 2022 43.52 43.96 43.41 43.65 327,852 +0.17(+0.40%)
May 02, 2022 43.12 43.58 42.53 43.48 328,028 +0.30(+0.70%)
Apr 29, 2022 44.43 44.64 43.12 43.17 212,254 -1.59(-3.55%)
Apr 28, 2022 44.28 44.98 43.73 44.76 290,635 +1.06(+2.42%)
Apr 27, 2022 43.66 44.24 43.47 43.71 273,969 +0.10(+0.22%)
Apr 26, 2022 44.67 44.67 43.61 43.61 150,440 -1.31(-2.91%)
Apr 25, 2022 44.39 44.94 43.91 44.92 236,494 +0.28(+0.63%)
Apr 22, 2022 45.84 45.84 44.63 44.64 132,182 -1.31(-2.85%)
Apr 21, 2022 47.01 47.20 45.81 45.95 245,752 -0.71(-1.52%)
Apr 20, 2022 46.86 46.94 46.59 46.65 142,205 -0.04(-0.08%)
Apr 19, 2022 45.87 46.78 45.87 46.69 102,447 +0.78(+1.69%)
Apr 18, 2022 45.82 46.11 45.69 45.92 140,437 -0.07(-0.15%)
Apr 14, 2022 46.58 46.69 45.96 45.99 85,107 -0.57(-1.23%)
Apr 13, 2022 45.98 46.62 45.98 46.56 104,545 +0.57(+1.24%)
Apr 12, 2022 46.53 46.76 45.82 45.99 190,811 -0.14(-0.29%)
Apr 11, 2022 46.56 46.60 46.06 46.12 229,741 -0.72(-1.53%)
Apr 08, 2022 46.94 47.20 46.73 46.84 272,927 -0.16(-0.33%)
Apr 07, 2022 46.75 47.21 46.46 46.99 437,403 +0.18(+0.39%)
Apr 06, 2022 46.88 47.04 46.49 46.81 499,266 -0.55(-1.17%)
Apr 05, 2022 47.84 48.04 47.23 47.36 307,285 -0.62(-1.29%)
Apr 04, 2022 47.61 48.00 47.56 47.98 321,645 +0.38(+0.79%)
Apr 01, 2022 47.65 47.67 47.20 47.60 321,371 +0.10(+0.20%)
Mar 31, 2022 48.12 48.21 47.47 47.51 219,894 -0.67(-1.39%)
Mar 30, 2022 48.38 48.50 47.99 48.18 142,671 -0.37(-0.76%)
Mar 29, 2022 48.36 48.61 48.13 48.54 195,035 +0.63(+1.31%)
Mar 28, 2022 47.49 47.91 47.30 47.91 142,510 +0.31(+0.65%)
Mar 25, 2022 47.43 47.65 47.17 47.60 133,600 +0.20(+0.43%)
Mar 24, 2022 46.99 47.41 46.83 47.40 125,966 +0.66(+1.41%)
Mar 23, 2022 47.11 47.23 46.73 46.74 282,036 -0.58(-1.23%)
Mar 22, 2022 46.94 47.43 46.94 47.32 322,518 +0.54(+1.16%)
Mar 21, 2022 46.83 47.03 46.42 46.78 253,805 -0.07(-0.14%)
Mar 18, 2022 46.30 46.87 46.06 46.85 176,131 +0.59(+1.28%)
Mar 17, 2022 45.57 46.27 45.50 46.26 425,608 +0.59(+1.29%)
Mar 16, 2022 44.97 45.71 44.57 45.67 337,701 +1.03(+2.32%)
Mar 15, 2022 43.94 44.66 43.85 44.63 197,662 +0.94(+2.15%)
Mar 14, 2022 44.15 44.47 43.55 43.69 252,354 -0.32(-0.73%)
Mar 11, 2022 44.89 44.89 44.01 44.01 507,836 -0.60(-1.34%)
Mar 10, 2022 44.30 44.70 44.12 44.61 182,502 -0.21(-0.47%)
Mar 09, 2022 44.50 45.02 44.42 44.83 255,627 +1.16(+2.66%)
Mar 08, 2022 44.00 44.75 43.49 43.67 230,348 -0.28(-0.64%)
Mar 07, 2022 45.28 45.28 43.91 43.95 223,075 -1.39(-3.07%)
Mar 04, 2022 45.44 45.44 44.89 45.34 163,339 -0.45(-0.99%)
Mar 03, 2022 46.28 46.32 45.60 45.79 129,531 -0.30(-0.65%)
Mar 02, 2022 45.41 46.23 45.39 46.09 152,270 +0.86(+1.90%)
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.