Skip to main content
logo
Dimensional U.S. Equity Market ETF (DFUS)
NYSEARCA: DFUS · Real-Time Price · USD
74.06
-0.06 (-0.08%)
At close: Apr 10, 2026, 4:00 PM EDT
74.02
-0.04 (-0.05%)
After-hours: Apr 10, 2026, 8:00 PM EDT

DFUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202674.3174.3473.9274.0674.06-0.08%515,429
Apr 9, 202673.6974.2673.4874.1274.120.54%833,017
Apr 8, 202673.7973.8873.2773.7273.722.56%670,654
Apr 7, 202671.6571.9271.0171.8871.880.06%1,217,119
Apr 6, 202671.5671.9371.4971.8471.840.41%2,378,480
Apr 2, 202670.5371.7970.3471.5571.550.13%2,252,375
Apr 1, 202671.3871.8571.2371.4671.460.78%1,042,766
Mar 31, 202669.6771.0569.5570.9170.912.93%1,834,165
Mar 30, 202669.8069.8468.5968.8968.89-0.43%2,447,630
Mar 27, 202670.1470.1469.0669.1969.19-1.72%1,344,014
Mar 26, 202671.1871.4770.3770.4070.40-1.76%986,895
Mar 25, 202671.8972.0871.3571.6671.660.60%1,265,582
Mar 24, 202671.0071.6570.8271.2371.23-0.52%2,159,482
Mar 23, 202671.7972.3971.4271.6071.431.22%3,221,017
Mar 20, 202671.7271.7270.3470.7470.57-1.48%1,868,575
Mar 19, 202671.4072.1771.2571.8071.63-0.24%4,357,955
Mar 18, 202672.7072.8571.9471.9771.80-1.36%1,975,159
Mar 17, 202673.0573.3472.8672.9672.790.33%822,038
Mar 16, 202672.6873.0372.5372.7272.551.03%1,638,238
Mar 13, 202672.7373.0571.8871.9871.81-0.57%1,908,812
Mar 12, 202672.9973.0372.3672.3972.22-1.60%3,079,264
Mar 11, 202673.6973.9473.2273.5773.40-0.07%909,945
Mar 10, 202673.7874.3673.4173.6273.45-0.26%1,571,093
Mar 9, 202672.4773.9671.9973.8173.640.89%1,907,026
Mar 6, 202673.2973.5472.8373.1672.99-1.38%1,889,700
Mar 5, 202674.3174.6973.5474.1874.00-0.62%1,370,187
Mar 4, 202674.3174.8474.0274.6474.460.74%615,222
Mar 3, 202673.5174.3872.8774.0973.92-1.00%1,158,782
Mar 2, 202673.9975.0673.9574.8474.660.05%918,277
Feb 27, 202674.4674.8174.2874.8074.62-0.48%737,639
Feb 26, 202675.5375.5374.6075.1674.98-0.45%559,108
Feb 25, 202675.1775.5675.1775.5075.320.79%395,218
Feb 24, 202674.2874.9874.1074.9174.730.83%552,492
Feb 23, 202675.0175.1874.0774.2974.11-1.16%762,261
Feb 20, 202674.4075.2574.4075.1674.980.64%1,113,226
Feb 19, 202674.6174.8474.3474.6874.50-0.20%748,175
Feb 18, 202674.6175.1874.4574.8374.650.51%1,237,027
Feb 17, 202674.1374.6773.6674.4574.270.13%722,998
Feb 13, 202674.3174.8473.8374.3574.170.16%970,735
Feb 12, 202675.6975.8474.1474.2374.05-1.63%748,041
Feb 11, 202676.0376.0675.1675.4675.28-0.05%510,344
Feb 10, 202675.8676.0175.4775.5075.32-0.29%1,187,874
Feb 9, 202675.2575.9375.1275.7275.540.49%576,247
Feb 6, 202674.2775.5274.2775.3575.172.09%876,443
Feb 5, 202674.2474.5373.6473.8173.64-1.28%1,312,769
Feb 4, 202675.2975.3874.2474.7774.59-0.49%1,262,414
Feb 3, 202675.8175.9374.5175.1474.96-0.79%788,128
Feb 2, 202675.0175.9275.0175.7475.560.58%470,752
Jan 30, 202675.4075.6174.8275.3075.12-0.46%665,748
Jan 29, 202675.9575.9574.6675.6575.47-0.21%760,388