Dimensional U.S. Equity Market ETF (DFUS)
NYSEARCA: DFUS · Real-Time Price · USD
60.59
+0.63 (1.05%)
At close: May 1, 2025, 4:00 PM
60.35
-0.24 (-0.40%)
After-hours: May 1, 2025, 4:01 PM EDT
DFUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 60.40 | 60.96 | 60.34 | 60.59 | - | 1.05% | 391,573 |
| Apr 30, 2025 | 59.18 | 60.15 | 58.56 | 59.96 | 59.96 | -0.03% | 411,548 |
| Apr 29, 2025 | 59.40 | 60.11 | 59.40 | 59.98 | 59.98 | 0.62% | 544,929 |
| Apr 28, 2025 | 59.72 | 59.91 | 58.98 | 59.61 | 59.61 | 0.05% | 299,620 |
| Apr 25, 2025 | 59.16 | 59.61 | 58.86 | 59.58 | 59.58 | 0.68% | 251,090 |
| Apr 24, 2025 | 58.11 | 59.24 | 57.98 | 59.18 | 59.18 | 2.16% | 225,893 |
| Apr 23, 2025 | 58.48 | 59.01 | 57.76 | 57.93 | 57.93 | 1.67% | 342,828 |
| Apr 22, 2025 | 56.15 | 57.22 | 56.13 | 56.98 | 56.98 | 2.63% | 515,705 |
| Apr 21, 2025 | 56.34 | 56.34 | 54.96 | 55.52 | 55.52 | -2.44% | 510,639 |
| Apr 17, 2025 | 56.97 | 57.37 | 56.61 | 56.91 | 56.91 | 0.25% | 825,843 |
| Apr 16, 2025 | 57.38 | 57.77 | 56.21 | 56.77 | 56.77 | -2.15% | 498,823 |
| Apr 15, 2025 | 58.25 | 58.64 | 57.96 | 58.02 | 58.02 | -0.21% | 938,004 |
| Apr 14, 2025 | 58.76 | 58.76 | 57.60 | 58.14 | 58.14 | 0.87% | 1,258,244 |
| Apr 11, 2025 | 56.55 | 57.86 | 56.14 | 57.64 | 57.64 | 1.60% | 693,076 |
| Apr 10, 2025 | 57.49 | 57.58 | 55.06 | 56.73 | 56.73 | -3.32% | 1,170,613 |
| Apr 9, 2025 | 53.33 | 59.06 | 53.28 | 58.68 | 58.68 | 9.38% | 1,153,723 |
| Apr 8, 2025 | 56.44 | 56.73 | 52.86 | 53.65 | 53.65 | -1.67% | 2,496,791 |
| Apr 7, 2025 | 52.73 | 56.56 | 52.10 | 54.56 | 54.56 | -0.16% | 2,091,728 |
| Apr 4, 2025 | 56.47 | 56.59 | 54.57 | 54.65 | 54.65 | -5.84% | 1,358,290 |
| Apr 3, 2025 | 58.86 | 59.21 | 58.02 | 58.04 | 58.04 | -5.13% | 897,697 |
| Apr 2, 2025 | 60.00 | 61.46 | 60.00 | 61.18 | 61.18 | 0.74% | 681,724 |
| Apr 1, 2025 | 60.25 | 60.89 | 59.89 | 60.73 | 60.73 | 0.41% | 447,470 |
| Mar 31, 2025 | 59.43 | 60.62 | 59.11 | 60.48 | 60.48 | 0.50% | 620,011 |
| Mar 28, 2025 | 61.21 | 61.30 | 60.08 | 60.18 | 60.18 | -2.03% | 458,431 |
| Mar 27, 2025 | 61.48 | 61.84 | 61.20 | 61.43 | 61.43 | -0.39% | 469,196 |
| Mar 26, 2025 | 62.37 | 62.49 | 61.48 | 61.67 | 61.67 | -1.22% | 329,937 |
| Mar 25, 2025 | 62.43 | 62.52 | 62.24 | 62.43 | 62.43 | 0.06% | 272,590 |
| Mar 24, 2025 | 62.01 | 62.52 | 61.97 | 62.39 | 62.25 | 1.83% | 394,826 |
| Mar 21, 2025 | 60.74 | 61.31 | 60.62 | 61.27 | 61.14 | 0.08% | 357,619 |
| Mar 20, 2025 | 60.99 | 61.78 | 60.92 | 61.22 | 61.09 | -0.24% | 348,614 |
| Mar 19, 2025 | 60.90 | 61.78 | 60.76 | 61.37 | 61.24 | 1.14% | 360,964 |
| Mar 18, 2025 | 61.11 | 61.11 | 60.47 | 60.68 | 60.55 | -1.11% | 419,262 |
| Mar 17, 2025 | 60.83 | 61.64 | 60.80 | 61.36 | 61.23 | 0.80% | 295,136 |
| Mar 14, 2025 | 60.15 | 60.94 | 60.10 | 60.87 | 60.74 | 2.11% | 415,172 |
| Mar 13, 2025 | 60.35 | 60.41 | 59.36 | 59.61 | 59.48 | -1.31% | 523,023 |
| Mar 12, 2025 | 60.78 | 60.88 | 59.90 | 60.40 | 60.27 | 0.53% | 519,798 |
| Mar 11, 2025 | 60.37 | 60.84 | 59.67 | 60.08 | 59.95 | -0.69% | 530,415 |
| Mar 10, 2025 | 61.32 | 61.49 | 59.98 | 60.50 | 60.37 | -2.86% | 450,360 |
| Mar 7, 2025 | 61.79 | 62.39 | 61.08 | 62.28 | 62.14 | 0.48% | 654,822 |
| Mar 6, 2025 | 62.30 | 62.80 | 61.67 | 61.98 | 61.84 | -1.85% | 505,089 |
| Mar 5, 2025 | 62.49 | 63.32 | 62.05 | 63.15 | 63.01 | 1.10% | 441,503 |
| Mar 4, 2025 | 62.69 | 63.38 | 61.87 | 62.46 | 62.32 | -1.17% | 497,365 |
| Mar 3, 2025 | 64.67 | 64.75 | 62.83 | 63.20 | 63.06 | -1.91% | 343,770 |
| Feb 28, 2025 | 63.47 | 64.46 | 63.20 | 64.43 | 64.29 | 1.54% | 254,255 |
| Feb 27, 2025 | 64.71 | 64.81 | 63.40 | 63.45 | 63.31 | -1.51% | 299,827 |
| Feb 26, 2025 | 64.68 | 65.04 | 64.22 | 64.43 | 64.28 | -0.02% | 282,693 |
| Feb 25, 2025 | 64.73 | 64.83 | 63.90 | 64.44 | 64.30 | -0.56% | 355,832 |
| Feb 24, 2025 | 65.37 | 65.37 | 64.68 | 64.80 | 64.66 | -0.49% | 368,062 |
| Feb 21, 2025 | 66.39 | 66.39 | 65.06 | 65.12 | 64.98 | -1.85% | 310,542 |
| Feb 20, 2025 | 66.54 | 66.57 | 65.98 | 66.35 | 66.20 | -0.58% | 325,947 |