Dimensional U.S. Equity Market ETF (DFUS)

NYSEARCA: DFUS · Real-Time Price · USD

83.95

-0.22 (-0.26%)

At close: Oct 29, 2026, 4:00 PM EDT

83.95

0.00 (0.00%)

After-hours: Oct 29, 2026, 6:30 PM EDT

DFUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	83.76	84.06	83.63	83.95	83.95	-0.26%	424,477
Oct 28, 2026	84.13	84.26	83.84	84.17	84.17	0.36%	603,778
Oct 27, 2026	83.61	84.01	83.35	83.87	83.87	0.67%	448,338
Oct 26, 2026	82.98	83.57	82.96	83.31	83.31	0.70%	382,354
Oct 23, 2026	82.65	83.09	82.54	82.73	82.73	-0.48%	447,941
Oct 22, 2026	83.41	83.53	82.86	83.13	83.13	-1.22%	6,229,977
Oct 21, 2026	83.96	84.30	83.68	84.16	84.16	0.60%	509,161
Oct 20, 2026	83.31	84.03	83.14	83.66	83.66	0.35%	624,752
Oct 19, 2026	83.45	83.80	83.31	83.37	83.37	0.45%	1,076,895
Oct 16, 2026	84.19	84.19	82.74	83.00	83.00	-1.19%	670,781
Oct 15, 2026	83.32	84.10	83.11	84.00	84.00	0.35%	341,716
Oct 14, 2026	84.32	84.46	83.39	83.71	83.71	-1.10%	424,343
Oct 13, 2026	84.55	84.79	84.44	84.64	84.64	-0.04%	945,687
Oct 12, 2026	84.78	84.87	84.61	84.67	84.67	-0.17%	300,544
Oct 9, 2026	84.58	84.90	84.42	84.81	84.81	0.62%	348,814
Oct 8, 2026	84.33	84.64	83.93	84.29	84.29	-0.43%	552,584
Oct 7, 2026	84.51	84.72	84.26	84.65	84.65	-0.35%	429,010
Oct 6, 2026	84.91	85.21	84.87	84.95	84.95	0.54%	554,908
Oct 5, 2026	84.00	84.70	83.96	84.49	84.49	0.69%	332,339
Oct 2, 2026	84.00	84.24	83.66	83.91	83.91	0.78%	1,124,509
Oct 1, 2026	83.24	83.44	82.67	83.26	83.26	0.28%	720,766
Sep 30, 2026	83.47	83.81	83.02	83.03	83.03	-0.32%	3,440,404
Sep 29, 2026	83.59	83.59	83.05	83.30	83.30	-0.11%	355,569
Sep 28, 2026	83.70	83.83	83.23	83.39	83.39	-0.77%	363,816
Sep 25, 2026	83.80	84.16	83.53	84.04	84.04	0.48%	676,074
Sep 24, 2026	83.25	83.79	83.21	83.64	83.64	-0.08%	720,055
Sep 23, 2026	84.27	84.27	83.57	83.71	83.71	-0.72%	450,674
Sep 22, 2026	84.40	84.46	84.20	84.32	84.32	0.09%	555,531
Sep 21, 2026	83.74	84.62	83.72	84.44	84.24	1.47%	927,893
Sep 18, 2026	83.31	83.31	82.83	83.22	83.03	0.11%	346,070
Sep 17, 2026	83.27	83.27	82.88	83.13	82.94	1.11%	1,363,393
Sep 16, 2026	82.84	83.06	81.73	82.22	82.03	-0.44%	640,311
Sep 15, 2026	82.94	82.94	82.43	82.58	82.39	-0.46%	1,160,496
Sep 14, 2026	82.82	83.25	82.66	82.96	82.77	-0.49%	475,103
Sep 11, 2026	83.42	83.56	83.28	83.37	83.18	0.83%	1,210,803
Sep 10, 2026	82.74	82.92	82.56	82.68	82.49	-0.62%	398,415
Sep 9, 2026	83.41	83.43	83.05	83.20	83.01	-0.48%	707,020
Sep 8, 2026	83.99	83.99	83.52	83.60	83.41	-0.58%	669,232
Sep 4, 2026	84.15	84.26	83.91	84.09	83.89	-0.25%	323,937
Sep 3, 2026	83.77	84.39	83.70	84.30	84.10	1.07%	416,077
Sep 2, 2026	83.11	83.55	83.03	83.41	83.22	0.46%	995,892
Sep 1, 2026	83.15	83.36	82.80	83.03	82.84	-0.72%	405,803
Aug 31, 2026	83.76	83.76	83.43	83.63	83.44	-0.36%	387,410
Aug 28, 2026	84.31	84.58	83.84	83.93	83.74	-0.33%	388,254
Aug 27, 2026	83.97	84.32	83.81	84.21	84.01	0.65%	422,196
Aug 26, 2026	83.51	83.81	83.45	83.67	83.48	0.06%	372,333
Aug 25, 2026	83.73	83.73	83.34	83.62	83.43	0.32%	394,682
Aug 24, 2026	83.59	83.59	83.27	83.35	83.16	-0.35%	490,147
Aug 21, 2026	83.74	83.87	83.48	83.64	83.45	0.43%	474,920
Aug 20, 2026	83.70	83.91	83.25	83.28	83.09	-0.92%	470,411