Dimensional U.S. Equity Market ETF (DFUS)

DFUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	74.02	74.27	73.98	74.26	74.26	0.56%	128,083
Nov 26, 2025	73.63	74.08	73.56	73.85	73.85	0.70%	387,151
Nov 25, 2025	72.54	73.45	72.21	73.34	73.34	1.09%	662,029
Nov 24, 2025	71.90	72.70	71.80	72.55	72.55	1.51%	556,791
Nov 21, 2025	70.93	72.07	70.54	71.47	71.47	1.10%	1,183,855
Nov 20, 2025	73.00	73.27	70.65	70.69	70.69	-1.60%	2,115,810
Nov 19, 2025	71.68	72.37	71.43	71.84	71.84	0.35%	823,953
Nov 18, 2025	71.77	72.12	71.09	71.59	71.59	-0.78%	818,252
Nov 17, 2025	72.59	73.08	71.77	72.15	72.15	-1.04%	777,745
Nov 14, 2025	72.12	73.32	71.94	72.91	72.91	-0.03%	602,104
Nov 13, 2025	73.90	73.94	72.75	72.93	72.93	-1.75%	871,178
Nov 12, 2025	74.42	74.43	74.01	74.23	74.23	0.05%	449,234
Nov 11, 2025	73.89	74.25	73.74	74.19	74.19	0.22%	353,987
Nov 10, 2025	73.60	74.13	73.41	74.03	74.03	1.52%	547,647
Nov 7, 2025	72.48	72.92	71.79	72.92	72.92	0.16%	599,235
Nov 6, 2025	73.57	73.62	72.63	72.80	72.80	-1.11%	591,562
Nov 5, 2025	73.31	73.98	73.25	73.62	73.62	0.41%	449,389
Nov 4, 2025	73.43	73.84	73.25	73.32	73.32	-1.23%	791,054
Nov 3, 2025	74.45	74.45	73.83	74.23	74.23	0.13%	788,350
Oct 31, 2025	74.40	74.40	73.79	74.13	74.13	0.41%	537,486
Oct 30, 2025	74.23	74.52	73.83	73.83	73.83	-1.09%	546,041
Oct 29, 2025	74.81	74.93	74.22	74.64	74.64	-	437,700
Oct 28, 2025	74.71	74.85	74.44	74.64	74.64	0.17%	599,378
Oct 27, 2025	74.30	74.54	74.21	74.51	74.51	1.18%	408,380
Oct 24, 2025	73.64	73.83	73.54	73.64	73.64	0.81%	347,469
Oct 23, 2025	72.65	73.18	72.61	73.05	73.05	0.62%	959,676
Oct 22, 2025	73.10	73.10	72.08	72.60	72.60	-0.58%	646,224
Oct 21, 2025	73.02	73.22	72.84	73.02	73.02	0.03%	732,441
Oct 20, 2025	72.58	73.11	72.58	73.00	73.00	1.11%	407,278
Oct 17, 2025	71.65	72.37	71.54	72.20	72.20	0.46%	806,990
Oct 16, 2025	72.59	72.76	71.50	71.87	71.87	-0.73%	856,852
Oct 15, 2025	72.63	72.98	71.75	72.40	72.40	0.36%	537,241
Oct 14, 2025	71.46	72.50	71.10	72.14	72.14	-0.01%	412,828
Oct 13, 2025	71.89	72.29	71.78	72.15	72.15	1.62%	386,535
Oct 10, 2025	73.14	73.31	70.98	71.00	71.00	-2.73%	601,149
Oct 9, 2025	73.28	73.30	72.79	72.99	72.99	-0.34%	374,645
Oct 8, 2025	72.95	73.25	72.82	73.24	73.24	0.69%	352,405
Oct 7, 2025	73.23	73.23	72.57	72.74	72.74	-0.51%	511,539
Oct 6, 2025	73.09	73.20	72.84	73.11	73.11	0.44%	308,030
Oct 3, 2025	72.87	73.19	72.70	72.79	72.79	0.01%	358,993
Oct 2, 2025	72.91	72.97	72.51	72.78	72.78	0.12%	620,984
Oct 1, 2025	72.10	72.79	72.10	72.69	72.69	0.35%	450,487
Sep 30, 2025	72.17	72.51	71.96	72.44	72.44	0.28%	411,424
Sep 29, 2025	72.32	72.39	72.05	72.24	72.24	0.25%	247,115
Sep 26, 2025	71.81	72.10	71.64	72.06	72.06	0.61%	337,510
Sep 25, 2025	71.62	71.76	71.23	71.62	71.62	-0.51%	415,539
Sep 24, 2025	72.37	72.37	71.83	71.99	71.99	-0.36%	389,079
Sep 23, 2025	72.69	72.73	72.12	72.25	72.25	-0.81%	440,872
Sep 22, 2025	72.35	72.89	72.35	72.84	72.66	0.46%	392,934
Sep 19, 2025	72.48	72.59	72.15	72.51	72.33	0.40%	404,698

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.