Dimensional U.S. Equity Market ETF (DFUS)
NYSEARCA: DFUS · Real-Time Price · USD
61.98
+0.24 (0.39%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 61.90 | 61.93 | 61.61 | 61.74 | 61.74 | -0.27% | 506,915 |
| Sep 24, 2024 | 61.84 | 61.91 | 61.52 | 61.91 | 61.91 | 0.34% | 234,614 |
| Sep 23, 2024 | 61.73 | 61.76 | 61.57 | 61.70 | 61.70 | 0.26% | 233,854 |
| Sep 20, 2024 | 61.55 | 61.70 | 61.27 | 61.54 | 61.54 | -0.34% | 236,111 |
| Sep 19, 2024 | 61.69 | 61.92 | 61.45 | 61.75 | 61.75 | 1.80% | 412,193 |
| Sep 18, 2024 | 60.90 | 61.31 | 60.61 | 60.66 | 60.66 | -0.26% | 258,139 |
| Sep 17, 2024 | 61.00 | 61.16 | 60.57 | 60.82 | 60.82 | -0.15% | 292,944 |
| Sep 16, 2024 | 60.69 | 60.91 | 60.57 | 60.91 | 60.76 | 0.23% | 249,633 |
| Sep 13, 2024 | 60.50 | 60.86 | 60.50 | 60.77 | 60.62 | 0.70% | 182,729 |
| Sep 12, 2024 | 59.95 | 60.41 | 59.69 | 60.35 | 60.20 | 0.89% | 213,037 |
| Sep 11, 2024 | 59.22 | 59.92 | 58.29 | 59.82 | 59.67 | 1.03% | 208,015 |
| Sep 10, 2024 | 59.25 | 59.28 | 58.68 | 59.21 | 59.06 | 0.25% | 176,013 |
| Sep 9, 2024 | 58.85 | 59.20 | 58.65 | 59.06 | 58.91 | 1.18% | 231,804 |
| Sep 6, 2024 | 59.50 | 59.65 | 58.33 | 58.37 | 58.22 | -1.85% | 244,917 |
| Sep 5, 2024 | 59.60 | 59.87 | 59.18 | 59.47 | 59.32 | -0.22% | 253,949 |
| Sep 4, 2024 | 59.51 | 59.98 | 59.45 | 59.60 | 59.45 | -0.17% | 183,277 |
| Sep 3, 2024 | 60.75 | 60.75 | 59.48 | 59.70 | 59.55 | -2.29% | 245,085 |
| Aug 30, 2024 | 60.74 | 61.10 | 60.38 | 61.10 | 60.95 | 1.03% | 152,085 |
| Aug 29, 2024 | 60.69 | 61.10 | 60.45 | 60.48 | 60.33 | -0.02% | 141,398 |
| Aug 28, 2024 | 60.81 | 60.81 | 60.12 | 60.49 | 60.34 | -0.59% | 208,064 |
| Aug 27, 2024 | 60.62 | 60.88 | 60.51 | 60.85 | 60.70 | 0.18% | 401,471 |
| Aug 26, 2024 | 61.01 | 61.08 | 60.63 | 60.74 | 60.59 | -0.28% | 160,108 |
| Aug 23, 2024 | 60.53 | 60.99 | 60.49 | 60.91 | 60.76 | 1.11% | 345,265 |
| Aug 22, 2024 | 60.93 | 60.96 | 60.11 | 60.24 | 60.09 | -0.81% | 193,989 |
| Aug 21, 2024 | 60.53 | 60.83 | 60.41 | 60.73 | 60.58 | 0.53% | 159,487 |
| Aug 20, 2024 | 60.58 | 60.72 | 60.30 | 60.41 | 60.26 | -0.26% | 214,632 |
| Aug 19, 2024 | 60.04 | 60.60 | 60.00 | 60.57 | 60.42 | 0.90% | 192,525 |
| Aug 16, 2024 | 59.65 | 60.10 | 59.65 | 60.03 | 59.88 | 0.30% | 286,690 |
| Aug 15, 2024 | 59.46 | 59.91 | 59.44 | 59.85 | 59.70 | 1.70% | 188,570 |
| Aug 14, 2024 | 58.78 | 58.92 | 58.50 | 58.85 | 58.70 | 0.39% | 198,274 |
| Aug 13, 2024 | 58.00 | 58.66 | 58.00 | 58.62 | 58.47 | 1.68% | 443,489 |
| Aug 12, 2024 | 57.87 | 57.96 | 57.50 | 57.65 | 57.50 | -0.12% | 213,251 |
| Aug 9, 2024 | 57.41 | 57.82 | 57.25 | 57.72 | 57.57 | 0.54% | 221,755 |
| Aug 8, 2024 | 56.75 | 57.51 | 56.63 | 57.41 | 57.26 | 2.26% | 231,850 |
| Aug 7, 2024 | 57.19 | 57.52 | 56.06 | 56.14 | 56.00 | -0.60% | 263,400 |
| Aug 6, 2024 | 56.23 | 57.31 | 56.07 | 56.48 | 56.34 | 0.79% | 401,696 |
| Aug 5, 2024 | 55.24 | 56.67 | 55.20 | 56.04 | 55.90 | -2.89% | 440,897 |
| Aug 2, 2024 | 57.97 | 58.08 | 57.20 | 57.71 | 57.56 | -2.07% | 330,761 |
| Aug 1, 2024 | 60.00 | 60.28 | 58.53 | 58.93 | 58.78 | -1.59% | 291,068 |
| Jul 31, 2024 | 59.72 | 60.19 | 59.56 | 59.88 | 59.73 | 1.66% | 212,277 |
| Jul 30, 2024 | 59.38 | 59.43 | 58.56 | 58.90 | 58.75 | -0.56% | 193,354 |
| Jul 29, 2024 | 59.44 | 59.50 | 59.05 | 59.23 | 59.08 | 0.05% | 392,474 |
| Jul 26, 2024 | 58.97 | 59.49 | 58.93 | 59.20 | 59.05 | 1.09% | 184,264 |
| Jul 25, 2024 | 58.74 | 59.49 | 58.39 | 58.56 | 58.41 | -0.27% | 225,941 |
| Jul 24, 2024 | 59.57 | 59.59 | 58.65 | 58.72 | 58.57 | -2.36% | 486,626 |
| Jul 23, 2024 | 60.19 | 60.41 | 60.07 | 60.14 | 59.99 | -0.10% | 279,365 |
| Jul 22, 2024 | 59.93 | 60.22 | 59.76 | 60.20 | 60.05 | 1.11% | 272,429 |
| Jul 19, 2024 | 59.86 | 60.05 | 59.43 | 59.54 | 59.39 | -0.58% | 117,370 |
| Jul 18, 2024 | 60.63 | 60.74 | 59.71 | 59.89 | 59.74 | -0.83% | 259,930 |
| Jul 17, 2024 | 60.68 | 60.83 | 60.39 | 60.39 | 60.24 | -1.56% | 372,950 |
| Jul 16, 2024 | 61.05 | 61.35 | 60.98 | 61.35 | 61.19 | 0.81% | 232,055 |
| Jul 15, 2024 | 60.89 | 61.20 | 60.66 | 60.86 | 60.71 | 0.43% | 195,663 |
| Jul 12, 2024 | 60.34 | 61.01 | 60.34 | 60.60 | 60.45 | 0.60% | 194,551 |
| Jul 11, 2024 | 60.70 | 60.80 | 60.14 | 60.24 | 60.09 | -0.61% | 171,400 |
| Jul 10, 2024 | 60.17 | 60.63 | 60.10 | 60.61 | 60.46 | 0.98% | 237,348 |
| Jul 9, 2024 | 60.09 | 60.24 | 59.98 | 60.02 | 59.87 | 0.02% | 777,105 |
| Jul 8, 2024 | 60.05 | 60.10 | 59.89 | 60.01 | 59.86 | 0.08% | 208,499 |
| Jul 5, 2024 | 59.69 | 59.96 | 59.59 | 59.96 | 59.81 | 0.52% | 229,220 |
| Jul 3, 2024 | 59.37 | 59.68 | 59.37 | 59.65 | 59.50 | 0.42% | 142,340 |
| Jul 2, 2024 | 58.84 | 59.40 | 58.84 | 59.40 | 59.25 | 0.73% | 195,179 |
| Jul 1, 2024 | 59.09 | 59.09 | 58.71 | 58.97 | 58.82 | 0.20% | 199,572 |
| Jun 28, 2024 | 59.20 | 59.52 | 58.77 | 58.85 | 58.70 | -0.37% | 178,814 |
| Jun 27, 2024 | 58.95 | 59.14 | 58.89 | 59.07 | 58.92 | 0.19% | 251,372 |
| Jun 26, 2024 | 58.82 | 59.04 | 58.74 | 58.96 | 58.81 | 0.05% | 231,259 |
| Jun 25, 2024 | 58.88 | 58.96 | 58.67 | 58.93 | 58.78 | 0.37% | 207,513 |
| Jun 24, 2024 | 58.87 | 59.18 | 58.71 | 58.71 | 58.56 | -0.20% | 409,268 |
| Jun 21, 2024 | 58.96 | 58.98 | 58.70 | 58.83 | 58.68 | -0.25% | 289,580 |
| Jun 20, 2024 | 59.21 | 59.29 | 58.76 | 58.98 | 58.83 | -0.27% | 379,397 |
| Jun 18, 2024 | 58.98 | 59.14 | 58.93 | 59.14 | 58.99 | 0.03% | 290,818 |
| Jun 17, 2024 | 58.58 | 59.27 | 58.54 | 59.12 | 58.81 | 0.89% | 238,313 |
| Jun 14, 2024 | 58.49 | 58.61 | 58.33 | 58.60 | 58.29 | -0.10% | 237,615 |
| Jun 13, 2024 | 58.86 | 58.86 | 58.37 | 58.66 | 58.35 | - | 196,967 |
| Jun 12, 2024 | 58.71 | 58.95 | 58.56 | 58.66 | 58.35 | 0.98% | 154,322 |
| Jun 11, 2024 | 57.82 | 58.10 | 57.59 | 58.09 | 57.79 | 0.12% | 183,896 |
| Jun 10, 2024 | 57.74 | 58.04 | 57.64 | 58.02 | 57.72 | 0.35% | 183,150 |
| Jun 7, 2024 | 57.82 | 58.10 | 57.67 | 57.82 | 57.52 | -0.22% | 252,945 |
| Jun 6, 2024 | 58.00 | 58.04 | 57.76 | 57.95 | 57.65 | - | 227,994 |
| Jun 5, 2024 | 57.51 | 57.95 | 57.36 | 57.95 | 57.65 | 1.24% | 240,556 |
| Jun 4, 2024 | 57.14 | 57.34 | 56.92 | 57.24 | 56.94 | -0.02% | 171,482 |
| Jun 3, 2024 | 57.45 | 57.45 | 56.74 | 57.25 | 56.95 | 0.05% | 368,133 |
| May 31, 2024 | 56.93 | 57.25 | 56.29 | 57.22 | 56.92 | 0.76% | 349,205 |
| May 30, 2024 | 56.96 | 57.08 | 56.67 | 56.79 | 56.49 | -0.58% | 426,795 |
| May 29, 2024 | 57.09 | 57.31 | 57.09 | 57.12 | 56.82 | -0.83% | 215,409 |
| May 28, 2024 | 57.73 | 57.73 | 57.28 | 57.60 | 57.30 | 0.02% | 166,576 |
| May 24, 2024 | 57.39 | 57.65 | 57.29 | 57.59 | 57.29 | 0.70% | 286,283 |
| May 23, 2024 | 57.99 | 57.99 | 57.03 | 57.19 | 56.89 | -0.76% | 277,510 |
| May 22, 2024 | 57.75 | 57.79 | 57.39 | 57.63 | 57.33 | -0.26% | 257,438 |
| May 21, 2024 | 57.59 | 57.81 | 57.59 | 57.78 | 57.48 | 0.12% | 251,661 |
| May 20, 2024 | 57.65 | 57.84 | 57.64 | 57.71 | 57.41 | 0.16% | 193,436 |
| May 17, 2024 | 57.60 | 57.62 | 57.43 | 57.62 | 57.32 | 0.23% | 228,685 |
| May 16, 2024 | 57.70 | 57.83 | 57.49 | 57.49 | 57.19 | -0.35% | 204,098 |
| May 15, 2024 | 57.29 | 57.72 | 57.21 | 57.69 | 57.39 | 1.21% | 218,080 |
| May 14, 2024 | 56.72 | 57.04 | 56.69 | 57.00 | 56.70 | 0.49% | 649,797 |
| May 13, 2024 | 56.91 | 56.91 | 56.64 | 56.72 | 56.42 | 0.07% | 203,099 |
| May 10, 2024 | 56.80 | 56.90 | 56.58 | 56.68 | 56.38 | 0.02% | 236,857 |
| May 9, 2024 | 56.37 | 56.67 | 56.29 | 56.67 | 56.37 | 0.55% | 205,378 |
| May 8, 2024 | 56.13 | 56.38 | 56.13 | 56.36 | 56.06 | - | 245,675 |
| May 7, 2024 | 56.37 | 56.51 | 56.28 | 56.36 | 56.06 | 0.14% | 220,547 |
| May 6, 2024 | 55.93 | 56.31 | 55.93 | 56.28 | 55.98 | 1.11% | 224,521 |
| May 3, 2024 | 55.77 | 55.80 | 55.43 | 55.66 | 55.37 | 1.20% | 244,727 |