Dimensional U.S. Equity Market ETF (DFUS)
NYSEARCA: DFUS · Real-Time Price · USD
74.77
-0.03 (-0.04%)
Mar 2, 2026, 1:42 PM EST - Market open
DFUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 73.99 | 74.92 | 73.95 | 74.85 | - | 0.07% | 417,306 |
| Feb 27, 2026 | 74.46 | 74.81 | 74.28 | 74.80 | 74.80 | -0.48% | 737,626 |
| Feb 26, 2026 | 75.53 | 75.53 | 74.60 | 75.16 | 75.16 | -0.45% | 559,108 |
| Feb 25, 2026 | 75.17 | 75.56 | 75.17 | 75.50 | 75.50 | 0.79% | 395,001 |
| Feb 24, 2026 | 74.28 | 74.98 | 74.10 | 74.91 | 74.91 | 0.83% | 552,212 |
| Feb 23, 2026 | 75.01 | 75.18 | 74.07 | 74.29 | 74.29 | -1.16% | 761,725 |
| Feb 20, 2026 | 74.40 | 75.25 | 74.40 | 75.16 | 75.16 | 0.64% | 1,113,226 |
| Feb 19, 2026 | 74.61 | 74.84 | 74.34 | 74.68 | 74.68 | -0.20% | 748,172 |
| Feb 18, 2026 | 74.61 | 75.18 | 74.45 | 74.83 | 74.83 | 0.51% | 1,237,027 |
| Feb 17, 2026 | 74.13 | 74.67 | 73.66 | 74.45 | 74.45 | 0.13% | 722,997 |
| Feb 13, 2026 | 74.31 | 74.84 | 73.83 | 74.35 | 74.35 | 0.16% | 968,346 |
| Feb 12, 2026 | 75.69 | 75.84 | 74.14 | 74.23 | 74.23 | -1.63% | 747,778 |
| Feb 11, 2026 | 76.03 | 76.06 | 75.16 | 75.46 | 75.46 | -0.05% | 509,623 |
| Feb 10, 2026 | 75.86 | 76.01 | 75.47 | 75.50 | 75.50 | -0.29% | 1,187,874 |
| Feb 9, 2026 | 75.25 | 75.93 | 75.12 | 75.72 | 75.72 | 0.49% | 576,247 |
| Feb 6, 2026 | 74.27 | 75.52 | 74.27 | 75.35 | 75.35 | 2.09% | 876,423 |
| Feb 5, 2026 | 74.24 | 74.53 | 73.64 | 73.81 | 73.81 | -1.28% | 1,312,628 |
| Feb 4, 2026 | 75.29 | 75.38 | 74.24 | 74.77 | 74.77 | -0.49% | 1,262,401 |
| Feb 3, 2026 | 75.81 | 75.93 | 74.51 | 75.14 | 75.14 | -0.79% | 788,128 |
| Feb 2, 2026 | 75.01 | 75.92 | 75.01 | 75.74 | 75.74 | 0.58% | 470,751 |
| Jan 30, 2026 | 75.40 | 75.61 | 74.82 | 75.30 | 75.30 | -0.46% | 665,748 |
| Jan 29, 2026 | 75.95 | 75.95 | 74.66 | 75.65 | 75.65 | -0.21% | 758,807 |
| Jan 28, 2026 | 76.03 | 76.08 | 75.65 | 75.81 | 75.81 | -0.05% | 612,474 |
| Jan 27, 2026 | 75.70 | 75.94 | 75.62 | 75.85 | 75.85 | 0.42% | 571,589 |
| Jan 26, 2026 | 75.29 | 75.69 | 75.29 | 75.53 | 75.53 | 0.43% | 437,929 |
| Jan 23, 2026 | 75.22 | 75.42 | 75.05 | 75.21 | 75.21 | -0.08% | 536,600 |
| Jan 22, 2026 | 75.37 | 75.51 | 75.07 | 75.27 | 75.27 | 0.55% | 502,485 |
| Jan 21, 2026 | 74.21 | 75.23 | 74.06 | 74.86 | 74.86 | 1.18% | 1,215,814 |
| Jan 20, 2026 | 74.41 | 74.74 | 73.86 | 73.99 | 73.99 | -1.95% | 557,720 |
| Jan 16, 2026 | 75.72 | 75.75 | 75.31 | 75.46 | 75.46 | -0.08% | 482,197 |
| Jan 15, 2026 | 75.73 | 75.89 | 75.46 | 75.52 | 75.52 | 0.27% | 1,098,633 |
| Jan 14, 2026 | 75.33 | 75.42 | 74.85 | 75.32 | 75.32 | -0.46% | 654,952 |
| Jan 13, 2026 | 75.89 | 75.91 | 75.40 | 75.67 | 75.67 | -0.16% | 452,113 |
| Jan 12, 2026 | 75.34 | 75.88 | 75.30 | 75.79 | 75.79 | 0.16% | 504,487 |
| Jan 9, 2026 | 75.30 | 75.79 | 75.14 | 75.67 | 75.67 | 0.69% | 657,552 |
| Jan 8, 2026 | 75.10 | 75.29 | 74.95 | 75.15 | 75.15 | -0.05% | 510,205 |
| Jan 7, 2026 | 75.49 | 75.62 | 75.14 | 75.19 | 75.19 | -0.33% | 719,240 |
| Jan 6, 2026 | 74.98 | 75.47 | 74.93 | 75.44 | 75.44 | 0.69% | 756,272 |
| Jan 5, 2026 | 74.73 | 75.12 | 74.73 | 74.92 | 74.92 | 0.77% | 637,045 |
| Jan 2, 2026 | 74.55 | 74.71 | 73.99 | 74.35 | 74.35 | 0.24% | 637,136 |
| Dec 31, 2025 | 74.77 | 74.77 | 74.13 | 74.17 | 74.17 | -0.75% | 435,665 |
| Dec 30, 2025 | 74.83 | 74.90 | 74.70 | 74.73 | 74.73 | -0.16% | 326,244 |
| Dec 29, 2025 | 74.86 | 75.01 | 74.66 | 74.85 | 74.85 | -0.37% | 329,824 |
| Dec 26, 2025 | 75.15 | 75.26 | 75.02 | 75.13 | 75.13 | -0.04% | 326,622 |
| Dec 24, 2025 | 74.88 | 75.21 | 74.88 | 75.16 | 75.16 | 0.32% | 240,415 |
| Dec 23, 2025 | 74.54 | 74.93 | 74.54 | 74.92 | 74.92 | 0.38% | 578,216 |
| Dec 22, 2025 | 74.50 | 74.70 | 74.41 | 74.64 | 74.64 | 0.70% | 467,531 |
| Dec 19, 2025 | 73.71 | 74.20 | 73.62 | 74.12 | 74.12 | 0.91% | 591,645 |
| Dec 18, 2025 | 73.60 | 73.92 | 73.30 | 73.45 | 73.45 | 0.81% | 526,845 |
| Dec 17, 2025 | 73.81 | 73.90 | 72.86 | 72.86 | 72.86 | -1.18% | 538,175 |