Dimensional U.S. Equity Market ETF (DFUS)

NYSEARCA: DFUS · Real-Time Price · USD

82.22

-0.36 (-0.44%)

At close: Sep 16, 2026, 4:00 PM EDT

83.70

+1.48 (1.80%)

Pre-market: Sep 17, 2026, 6:06 AM EDT

DFUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	82.84	83.06	81.73	82.22	82.22	-0.44%	627,052
Sep 15, 2026	82.94	82.94	82.43	82.58	82.58	-0.46%	1,157,926
Sep 14, 2026	82.82	83.25	82.66	82.96	82.96	-0.49%	473,724
Sep 11, 2026	83.42	83.56	83.28	83.37	83.37	0.83%	1,210,802
Sep 10, 2026	82.74	82.92	82.56	82.68	82.68	-0.62%	398,372
Sep 9, 2026	83.41	83.43	83.05	83.20	83.20	-0.48%	706,817
Sep 8, 2026	83.99	83.99	83.52	83.60	83.60	-0.58%	669,232
Sep 4, 2026	84.15	84.26	83.91	84.09	84.09	-0.25%	323,792
Sep 3, 2026	83.77	84.39	83.70	84.30	84.30	1.07%	416,074
Sep 2, 2026	83.11	83.55	83.03	83.41	83.41	0.46%	995,869
Sep 1, 2026	83.15	83.36	82.80	83.03	83.03	-0.72%	402,854
Aug 31, 2026	83.76	83.76	83.43	83.63	83.63	-0.36%	387,409
Aug 28, 2026	84.31	84.58	83.84	83.93	83.93	-0.33%	388,243
Aug 27, 2026	83.97	84.32	83.81	84.21	84.21	0.65%	422,155
Aug 26, 2026	83.51	83.81	83.45	83.67	83.67	0.06%	372,332
Aug 25, 2026	83.73	83.73	83.34	83.62	83.62	0.32%	394,680
Aug 24, 2026	83.59	83.59	83.27	83.35	83.35	-0.35%	490,103
Aug 21, 2026	83.74	83.87	83.48	83.64	83.64	0.43%	474,913
Aug 20, 2026	83.70	83.91	83.25	83.28	83.28	-0.92%	470,410
Aug 19, 2026	84.27	84.42	83.95	84.05	84.05	0.19%	500,954
Aug 18, 2026	84.15	84.22	83.88	83.89	83.89	-0.84%	396,490
Aug 17, 2026	84.99	84.99	84.58	84.60	84.60	-0.40%	758,341
Aug 14, 2026	85.19	85.22	84.86	84.94	84.94	-0.16%	344,948
Aug 13, 2026	84.83	85.27	84.77	85.08	85.08	0.61%	446,799
Aug 12, 2026	84.75	84.86	84.43	84.56	84.56	0.31%	396,528
Aug 11, 2026	84.70	84.70	84.20	84.30	84.30	-0.27%	659,861
Aug 10, 2026	84.48	84.76	84.41	84.53	84.53	-0.02%	389,053
Aug 7, 2026	84.33	84.61	84.14	84.55	84.55	0.68%	400,132
Aug 6, 2026	84.10	84.40	83.89	83.98	83.98	-0.17%	395,978
Aug 5, 2026	84.81	84.93	84.10	84.12	84.12	-0.26%	839,202
Aug 4, 2026	83.17	84.56	83.17	84.34	84.34	1.87%	738,365
Aug 3, 2026	81.76	82.88	81.76	82.79	82.79	1.47%	864,238
Jul 31, 2026	81.48	81.78	80.61	81.59	81.59	0.69%	499,922
Jul 30, 2026	80.40	81.13	80.25	81.03	81.03	1.77%	1,184,349
Jul 29, 2026	80.80	81.12	79.62	79.62	79.62	-1.66%	580,392
Jul 28, 2026	80.71	81.13	80.40	80.96	80.96	0.22%	706,441
Jul 27, 2026	81.35	81.51	80.44	80.78	80.78	0.06%	558,590
Jul 24, 2026	80.76	81.30	80.58	80.73	80.73	-	609,543
Jul 23, 2026	80.87	81.19	80.46	80.73	80.73	-1.19%	581,640
Jul 22, 2026	81.65	82.00	81.60	81.70	81.70	-0.13%	521,255
Jul 21, 2026	81.59	81.89	81.33	81.81	81.81	0.93%	473,956
Jul 20, 2026	81.62	81.82	81.03	81.06	81.06	-0.21%	438,071
Jul 17, 2026	80.99	81.66	80.92	81.23	81.23	-0.99%	674,710
Jul 16, 2026	82.24	82.47	81.73	82.04	82.04	-0.57%	418,663
Jul 15, 2026	82.52	82.59	81.99	82.51	82.51	0.36%	1,297,105
Jul 14, 2026	82.26	82.39	81.89	82.21	82.21	0.39%	1,654,660
Jul 13, 2026	82.33	82.41	81.77	81.89	81.89	-0.81%	908,514
Jul 10, 2026	82.35	82.62	81.90	82.56	82.56	0.38%	431,507
Jul 9, 2026	81.81	82.34	81.66	82.25	82.25	0.87%	496,683
Jul 8, 2026	81.36	81.61	80.87	81.54	81.54	-0.29%	435,970