Dimensional U.S. Equity Market ETF (DFUS)
NYSEARCA: DFUS · Real-Time Price · USD
60.18
-1.25 (-2.03%)
At close: Mar 28, 2025, 4:00 PM
60.45
+0.27 (0.45%)
Pre-market: Mar 31, 2025, 8:09 AM EDT
DFUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 66.51 | 66.78 | 66.40 | 66.74 | 66.59 | 0.18% | 278,678 |
| Feb 18, 2025 | 66.55 | 66.62 | 66.30 | 66.62 | 66.47 | 0.26% | 260,223 |
| Feb 14, 2025 | 66.48 | 66.56 | 66.37 | 66.45 | 66.30 | - | 170,756 |
| Feb 13, 2025 | 65.86 | 66.46 | 65.78 | 66.45 | 66.30 | 1.06% | 326,127 |
| Feb 12, 2025 | 65.32 | 65.87 | 65.32 | 65.75 | 65.61 | -0.35% | 312,039 |
| Feb 11, 2025 | 65.76 | 66.04 | 65.74 | 65.98 | 65.84 | -0.02% | 234,465 |
| Feb 10, 2025 | 65.95 | 66.08 | 65.78 | 65.99 | 65.85 | 0.61% | 241,861 |
| Feb 7, 2025 | 66.29 | 66.37 | 65.50 | 65.59 | 65.45 | -0.91% | 342,077 |
| Feb 6, 2025 | 66.21 | 66.21 | 65.79 | 66.19 | 66.04 | 0.30% | 253,290 |
| Feb 5, 2025 | 65.54 | 66.00 | 65.38 | 65.99 | 65.85 | 0.43% | 310,465 |
| Feb 4, 2025 | 65.22 | 65.75 | 65.22 | 65.71 | 65.57 | 0.74% | 308,176 |
| Feb 3, 2025 | 64.59 | 65.50 | 64.42 | 65.23 | 65.09 | -0.73% | 370,030 |
| Jan 31, 2025 | 66.33 | 66.61 | 65.64 | 65.71 | 65.57 | -0.54% | 399,669 |
| Jan 30, 2025 | 65.92 | 66.26 | 65.64 | 66.07 | 65.93 | 0.58% | 389,535 |
| Jan 29, 2025 | 65.80 | 65.93 | 65.38 | 65.69 | 65.55 | -0.33% | 377,184 |
| Jan 28, 2025 | 65.45 | 66.04 | 65.20 | 65.91 | 65.77 | 0.83% | 369,647 |
| Jan 27, 2025 | 64.81 | 65.45 | 64.81 | 65.37 | 65.23 | -1.45% | 371,281 |
| Jan 24, 2025 | 66.55 | 66.59 | 66.21 | 66.33 | 66.18 | -0.30% | 434,334 |
| Jan 23, 2025 | 66.11 | 66.53 | 66.05 | 66.53 | 66.38 | 0.54% | 354,345 |
| Jan 22, 2025 | 66.18 | 66.32 | 66.10 | 66.17 | 66.02 | 0.52% | 297,104 |
| Jan 21, 2025 | 65.53 | 65.83 | 65.37 | 65.83 | 65.69 | 0.97% | 381,736 |
| Jan 17, 2025 | 65.31 | 65.38 | 65.02 | 65.20 | 65.06 | 0.96% | 343,488 |
| Jan 16, 2025 | 64.84 | 64.84 | 64.49 | 64.58 | 64.44 | -0.12% | 261,584 |