Skip to main content

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

55.44 -0.97 (-1.72%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 56.17 56.52 55.75 56.41 176,457 +0.42(+0.75%)
Apr 10, 2024 55.83 56.20 55.76 55.99 214,937 -0.54(-0.96%)
Apr 09, 2024 56.64 56.70 56.03 56.53 214,368 +0.02(+0.04%)
Apr 08, 2024 56.58 56.65 56.45 56.51 188,320 +0.04(+0.07%)
Apr 05, 2024 56.04 56.67 56.02 56.47 220,828 +0.62(+1.11%)
Apr 04, 2024 56.98 57.04 55.84 55.85 189,915 -0.69(-1.22%)
Apr 03, 2024 56.36 56.73 56.36 56.54 398,823 +0.08(+0.14%)
Apr 02, 2024 56.38 56.48 56.23 56.46 287,808 -0.45(-0.79%)
Apr 01, 2024 57.08 57.10 56.75 56.91 316,501 -0.07(-0.12%)
Mar 28, 2024 56.96 57.15 56.96 56.98 248,451 +0.02(+0.04%)
Mar 27, 2024 56.81 56.98 56.60 56.96 169,859 +0.44(+0.78%)
Mar 26, 2024 56.76 56.81 56.48 56.52 257,500 -0.06(-0.11%)
Mar 25, 2024 56.54 56.73 56.54 56.58 243,437 -0.17(-0.30%)
Mar 22, 2024 56.87 56.88 56.69 56.75 284,070 -0.13(-0.23%)
Mar 21, 2024 56.99 57.06 56.86 56.88 268,034 +0.22(+0.39%)
Mar 20, 2024 56.10 56.68 56.02 56.66 276,547 +0.57(+1.02%)
Mar 19, 2024 55.63 56.09 55.56 56.09 202,663 +0.32(+0.57%)
Mar 18, 2024 55.83 56.02 55.71 55.77 211,153 +0.31(+0.56%)
Mar 15, 2024 55.40 55.64 55.31 55.46 209,166 -0.31(-0.55%)
Mar 14, 2024 56.13 56.13 55.47 55.77 354,201 -0.22(-0.39%)
Mar 13, 2024 56.06 56.12 55.84 55.99 228,089 -0.06(-0.11%)
Mar 12, 2024 55.68 56.09 55.41 56.05 221,925 +0.60(+1.08%)
Mar 11, 2024 55.37 55.54 55.19 55.45 240,541 -0.09(-0.16%)
Mar 08, 2024 56.06 56.27 55.49 55.54 235,562 -0.39(-0.70%)
Mar 07, 2024 55.68 56.01 55.60 55.93 321,053 +0.61(+1.10%)
Mar 06, 2024 55.40 55.58 55.20 55.32 234,079 +0.30(+0.54%)
Mar 05, 2024 55.32 55.41 54.80 55.02 303,694 -0.60(-1.08%)
Mar 04, 2024 55.64 55.81 55.59 55.62 313,751 -0.04(-0.07%)
Mar 01, 2024 55.30 55.72 55.21 55.66 229,356 +0.44(+0.79%)
Feb 29, 2024 55.19 55.33 54.85 55.22 691,391 +0.30(+0.55%)
Feb 28, 2024 54.89 55.04 54.84 54.92 191,356 -0.15(-0.27%)
Feb 27, 2024 55.05 55.08 54.82 55.07 208,337 +0.16(+0.29%)
Feb 26, 2024 55.12 55.16 54.90 54.91 419,687 -0.18(-0.33%)
Feb 23, 2024 55.22 55.28 54.99 55.09 179,425 +0.05(+0.09%)
Feb 22, 2024 54.61 55.12 54.55 55.04 222,377 +1.11(+2.05%)
Feb 21, 2024 53.74 53.94 53.55 53.94 264,060 +0.04(+0.07%)
Feb 20, 2024 54.00 54.09 53.71 53.90 211,927 -0.39(-0.72%)
Feb 16, 2024 54.55 54.64 54.23 54.29 213,691 -0.27(-0.49%)
Feb 15, 2024 54.29 54.58 54.20 54.55 250,831 +0.38(+0.70%)
Feb 14, 2024 53.95 54.21 53.69 54.18 476,651 +0.60(+1.12%)
Feb 13, 2024 53.62 53.82 53.24 53.58 282,213 -0.86(-1.58%)
Feb 12, 2024 54.40 54.68 54.37 54.43 233,548 +0.03(+0.05%)
Feb 09, 2024 54.16 54.42 54.08 54.41 220,295 +0.39(+0.72%)
Feb 08, 2024 53.92 54.08 53.91 54.02 276,647 +0.10(+0.19%)
Feb 07, 2024 53.72 54.00 53.64 53.92 182,793 +0.39(+0.73%)
Feb 06, 2024 53.46 53.55 53.30 53.53 376,237 +0.20(+0.37%)
Feb 05, 2024 53.50 53.51 53.06 53.33 226,075 -0.26(-0.48%)
Feb 02, 2024 53.07 53.74 53.01 53.59 341,979 +0.55(+1.03%)
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.