Skip to main content
logo
Dimensional U.S. Equity Market ETF (DFUS)
NYSEARCA: DFUS · Real-Time Price · USD
75.67
-0.12 (-0.16%)
Jan 13, 2026, 4:00 PM EST - Market closed

DFUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 202675.8975.9175.4075.6775.67-0.16%452,113
Jan 12, 202675.3475.8875.3075.7975.790.16%504,487
Jan 9, 202675.3075.7975.1475.6775.670.69%657,552
Jan 8, 202675.1075.2974.9575.1575.15-0.05%510,205
Jan 7, 202675.4975.6275.1475.1975.19-0.33%719,240
Jan 6, 202674.9875.4774.9375.4475.440.69%756,272
Jan 5, 202674.7375.1274.7374.9274.920.77%637,045
Jan 2, 202674.5574.7173.9974.3574.350.24%637,136
Dec 31, 202574.7774.7774.1374.1774.17-0.75%435,665
Dec 30, 202574.8374.9074.7074.7374.73-0.16%326,244
Dec 29, 202574.8675.0174.6674.8574.85-0.37%329,824
Dec 26, 202575.1575.2675.0275.1375.13-0.04%326,622
Dec 24, 202574.8875.2174.8875.1675.160.32%240,415
Dec 23, 202574.5474.9374.5474.9274.920.38%578,216
Dec 22, 202574.5074.7074.4174.6474.640.70%467,531
Dec 19, 202573.7174.2073.6274.1274.120.91%591,645
Dec 18, 202573.6073.9273.3073.4573.450.81%526,845
Dec 17, 202573.8173.9072.8672.8672.86-1.18%538,175
Dec 16, 202573.7173.9673.3073.7373.73-0.45%587,777
Dec 15, 202574.6174.6173.9574.0673.90-0.20%416,663
Dec 12, 202574.9675.0473.9574.2174.05-1.13%658,180
Dec 11, 202574.6175.0874.3275.0674.900.27%377,463
Dec 10, 202574.2175.0174.1374.8674.700.78%1,215,054
Dec 9, 202574.2574.5774.2574.2874.12-0.11%406,816
Dec 8, 202574.7174.7174.1574.3674.20-0.27%1,312,680
Dec 5, 202574.5774.8774.4774.5674.400.12%290,389
Dec 4, 202574.5374.5374.1474.4774.310.13%321,827
Dec 3, 202573.9474.4773.9174.3774.210.46%343,736
Dec 2, 202574.1874.3073.8374.0373.870.16%515,544
Dec 1, 202573.7974.2373.7573.9173.75-0.47%607,458
Nov 28, 202574.0274.2773.9874.2674.100.56%128,185
Nov 26, 202573.6374.0873.5673.8573.690.70%387,151
Nov 25, 202572.5473.4572.2173.3473.181.09%662,029
Nov 24, 202571.9072.7071.8072.5572.401.51%556,792
Nov 21, 202570.9372.0770.5471.4771.321.10%1,184,755
Nov 20, 202573.0073.2770.6570.6970.54-1.60%2,115,810
Nov 19, 202571.6872.3771.4371.8471.690.35%823,953
Nov 18, 202571.7772.1271.0971.5971.44-0.78%818,252
Nov 17, 202572.5973.0871.7772.1572.00-1.04%777,745
Nov 14, 202572.1273.3271.9472.9172.76-0.03%602,104
Nov 13, 202573.9073.9472.7572.9372.77-1.75%871,178
Nov 12, 202574.4274.4374.0174.2374.070.05%449,234
Nov 11, 202573.8974.2573.7474.1974.030.22%353,987
Nov 10, 202573.6074.1373.4174.0373.871.52%547,647
Nov 7, 202572.4872.9271.7972.9272.770.16%599,235
Nov 6, 202573.5773.6272.6372.8072.65-1.11%591,562
Nov 5, 202573.3173.9873.2573.6273.460.41%449,389
Nov 4, 202573.4373.8473.2573.3273.16-1.23%791,054
Nov 3, 202574.4574.4573.8374.2374.070.13%788,350
Oct 31, 202574.4074.4073.7974.1373.970.41%537,486