Dimensional U.S. Equity Market ETF (DFUS)
NYSEARCA: DFUS · Real-Time Price · USD
70.74
-1.06 (-1.48%)
Mar 20, 2026, 4:00 PM EDT - Market closed
DFUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 71.72 | 71.72 | 70.34 | 70.74 | 70.74 | -1.48% | 1,868,332 |
| Mar 19, 2026 | 71.40 | 72.17 | 71.25 | 71.80 | 71.80 | -0.24% | 4,357,942 |
| Mar 18, 2026 | 72.70 | 72.85 | 71.94 | 71.97 | 71.97 | -1.36% | 1,975,156 |
| Mar 17, 2026 | 73.05 | 73.34 | 72.86 | 72.96 | 72.96 | 0.33% | 822,038 |
| Mar 16, 2026 | 72.68 | 73.03 | 72.53 | 72.72 | 72.72 | 1.03% | 1,638,238 |
| Mar 13, 2026 | 72.73 | 73.05 | 71.88 | 71.98 | 71.98 | -0.57% | 1,908,812 |
| Mar 12, 2026 | 72.99 | 73.03 | 72.36 | 72.39 | 72.39 | -1.60% | 3,079,195 |
| Mar 11, 2026 | 73.69 | 73.94 | 73.22 | 73.57 | 73.57 | -0.07% | 909,925 |
| Mar 10, 2026 | 73.78 | 74.36 | 73.41 | 73.62 | 73.62 | -0.26% | 1,571,092 |
| Mar 9, 2026 | 72.47 | 73.96 | 71.99 | 73.81 | 73.81 | 0.89% | 1,907,026 |
| Mar 6, 2026 | 73.29 | 73.54 | 72.83 | 73.16 | 73.16 | -1.38% | 1,889,477 |
| Mar 5, 2026 | 74.31 | 74.69 | 73.54 | 74.18 | 74.18 | -0.62% | 1,370,171 |
| Mar 4, 2026 | 74.31 | 74.84 | 74.02 | 74.64 | 74.64 | 0.74% | 615,222 |
| Mar 3, 2026 | 73.51 | 74.38 | 72.87 | 74.09 | 74.09 | -1.00% | 1,158,782 |
| Mar 2, 2026 | 73.99 | 75.06 | 73.95 | 74.84 | 74.84 | 0.05% | 918,207 |
| 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 |