Dimensional U.S. Equity Market ETF (DFUS)
NYSEARCA: DFUS · Real-Time Price · USD
69.11
+0.30 (0.44%)
Jul 25, 2025, 4:00 PM - Market closed
DFUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 68.95 | 69.20 | 68.88 | 69.11 | 69.11 | 0.44% | 330,307 |
| Jul 24, 2025 | 68.92 | 69.00 | 68.80 | 68.81 | 68.81 | -0.03% | 284,489 |
| Jul 23, 2025 | 68.64 | 68.83 | 68.39 | 68.83 | 68.83 | 0.86% | 434,026 |
| Jul 22, 2025 | 68.28 | 68.34 | 67.93 | 68.24 | 68.24 | 0.06% | 370,106 |
| Jul 21, 2025 | 68.30 | 68.57 | 68.17 | 68.20 | 68.20 | 0.10% | 513,195 |
| Jul 18, 2025 | 68.43 | 68.43 | 68.01 | 68.13 | 68.13 | -0.04% | 450,443 |
| Jul 17, 2025 | 67.72 | 68.23 | 67.72 | 68.16 | 68.16 | 0.66% | 512,701 |
| Jul 16, 2025 | 67.68 | 67.78 | 67.01 | 67.71 | 67.71 | 0.42% | 520,177 |
| Jul 15, 2025 | 68.16 | 68.16 | 67.43 | 67.43 | 67.43 | -0.58% | 392,832 |
| Jul 14, 2025 | 67.65 | 67.88 | 67.50 | 67.82 | 67.82 | 0.22% | 352,737 |
| Jul 11, 2025 | 67.68 | 67.83 | 67.50 | 67.67 | 67.67 | -0.44% | 503,474 |
| Jul 10, 2025 | 67.84 | 68.10 | 67.68 | 67.97 | 67.97 | 0.28% | 517,757 |
| Jul 9, 2025 | 67.62 | 67.86 | 67.45 | 67.78 | 67.78 | 0.62% | 531,276 |
| Jul 8, 2025 | 67.52 | 67.59 | 67.32 | 67.36 | 67.36 | -0.12% | 901,566 |
| Jul 7, 2025 | 67.70 | 67.77 | 67.11 | 67.44 | 67.44 | -0.75% | 415,419 |
| Jul 3, 2025 | 67.66 | 68.01 | 67.65 | 67.95 | 67.95 | 0.91% | 236,281 |
| Jul 2, 2025 | 66.99 | 67.37 | 66.95 | 67.34 | 67.34 | 0.49% | 485,261 |
| Jul 1, 2025 | 66.84 | 67.19 | 66.78 | 67.01 | 67.01 | -0.01% | 490,530 |
| Jun 30, 2025 | 66.97 | 67.17 | 66.75 | 67.02 | 67.02 | 0.43% | 797,819 |
| Jun 27, 2025 | 66.57 | 66.90 | 66.28 | 66.73 | 66.73 | 0.50% | 408,736 |
| Jun 26, 2025 | 66.07 | 66.45 | 66.00 | 66.40 | 66.40 | 0.84% | 347,495 |
| Jun 25, 2025 | 66.00 | 66.01 | 65.70 | 65.85 | 65.85 | - | 376,383 |
| Jun 24, 2025 | 65.59 | 65.94 | 65.48 | 65.85 | 65.85 | 0.90% | 361,370 |
| Jun 23, 2025 | 64.66 | 65.31 | 64.33 | 65.26 | 65.08 | 0.97% | 567,469 |
| Jun 20, 2025 | 65.12 | 65.19 | 64.47 | 64.63 | 64.45 | -0.25% | 450,371 |
| Jun 18, 2025 | 64.90 | 65.19 | 64.67 | 64.79 | 64.61 | 0.03% | 372,159 |
| Jun 17, 2025 | 65.02 | 65.21 | 64.70 | 64.77 | 64.59 | -0.86% | 274,730 |
| Jun 16, 2025 | 65.07 | 65.50 | 65.07 | 65.33 | 65.15 | 0.99% | 260,217 |
| Jun 13, 2025 | 64.89 | 65.24 | 64.53 | 64.69 | 64.51 | -1.18% | 280,049 |
| Jun 12, 2025 | 65.10 | 65.46 | 65.01 | 65.46 | 65.28 | 0.34% | 192,551 |
| Jun 11, 2025 | 65.54 | 65.64 | 65.02 | 65.24 | 65.06 | -0.23% | 604,149 |
| Jun 10, 2025 | 65.12 | 65.45 | 65.03 | 65.39 | 65.21 | 0.49% | 417,959 |
| Jun 9, 2025 | 65.15 | 65.26 | 64.95 | 65.07 | 64.89 | 0.08% | 331,258 |
| Jun 6, 2025 | 64.94 | 65.20 | 64.78 | 65.02 | 64.84 | 1.04% | 314,124 |
| Jun 5, 2025 | 64.85 | 64.98 | 64.12 | 64.35 | 64.18 | -0.45% | 439,398 |
| Jun 4, 2025 | 64.78 | 64.86 | 64.61 | 64.64 | 64.46 | 0.03% | 615,096 |
| Jun 3, 2025 | 64.21 | 64.74 | 64.14 | 64.62 | 64.45 | 0.67% | 450,164 |
| Jun 2, 2025 | 63.75 | 64.21 | 63.42 | 64.19 | 64.02 | 0.42% | 543,746 |
| May 30, 2025 | 63.81 | 64.07 | 63.22 | 63.92 | 63.75 | -0.06% | 334,120 |
| May 29, 2025 | 64.35 | 64.35 | 63.55 | 63.96 | 63.79 | 0.35% | 291,283 |
| May 28, 2025 | 64.11 | 64.28 | 63.66 | 63.74 | 63.57 | -0.58% | 309,236 |
| May 27, 2025 | 63.57 | 64.13 | 63.37 | 64.11 | 63.94 | 2.07% | 297,422 |
| May 23, 2025 | 62.35 | 63.06 | 62.35 | 62.81 | 62.64 | -0.59% | 285,940 |
| May 22, 2025 | 63.10 | 63.59 | 63.04 | 63.18 | 63.01 | -0.03% | 526,404 |
| May 21, 2025 | 63.87 | 64.24 | 63.07 | 63.20 | 63.03 | -1.71% | 405,994 |
| May 20, 2025 | 64.33 | 64.44 | 63.97 | 64.30 | 64.13 | -0.33% | 320,132 |
| May 19, 2025 | 63.79 | 64.59 | 63.79 | 64.51 | 64.34 | 0.03% | 340,641 |
| May 16, 2025 | 64.20 | 64.50 | 63.94 | 64.49 | 64.32 | 0.66% | 329,638 |
| May 15, 2025 | 63.60 | 64.11 | 63.48 | 64.07 | 63.90 | 0.41% | 458,301 |
| May 14, 2025 | 63.78 | 63.96 | 63.59 | 63.81 | 63.64 | 0.13% | 457,971 |