Dimensional U.S. Equity Market ETF (DFUS)

NYSEARCA: DFUS · Real-Time Price · USD

83.98

-0.14 (-0.17%)

At close: Aug 6, 2026, 4:00 PM EDT

82.50

-1.48 (-1.76%)

After-hours: Aug 6, 2026, 8:00 PM EDT

DFUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	82.22	82.22	81.52	81.78	81.78	-0.62%	864,265
Jul 6, 2026	82.02	82.43	81.91	82.29	82.29	0.83%	455,331
Jul 2, 2026	82.00	82.36	81.05	81.61	81.61	-0.17%	1,140,565
Jul 1, 2026	81.76	82.22	81.47	81.75	81.75	-0.23%	1,404,297
Jun 30, 2026	81.35	82.10	81.35	81.94	81.94	0.81%	1,180,428
Jun 29, 2026	80.80	81.33	80.24	81.28	81.28	1.36%	451,368
Jun 26, 2026	79.94	80.75	79.72	80.19	80.19	-0.27%	729,905
Jun 25, 2026	81.02	81.03	80.07	80.41	80.41	0.10%	606,885
Jun 24, 2026	80.49	81.10	80.09	80.33	80.33	-0.04%	694,851
Jun 23, 2026	80.27	80.98	80.20	80.36	80.36	-1.44%	1,397,337
Jun 22, 2026	82.05	82.35	81.60	81.73	81.53	-0.30%	679,668
Jun 18, 2026	82.06	82.12	81.65	81.98	81.78	1.17%	654,276
Jun 17, 2026	82.07	82.24	80.87	81.03	80.83	-1.17%	787,863
Jun 16, 2026	82.44	82.64	81.95	81.99	81.79	-0.62%	669,641
Jun 15, 2026	82.24	82.73	82.24	82.50	82.30	1.73%	844,183
Jun 12, 2026	81.00	81.42	80.43	81.10	80.90	0.53%	727,251
Jun 11, 2026	79.56	80.88	79.15	80.67	80.47	1.89%	869,425
Jun 10, 2026	80.07	80.63	79.16	79.17	78.98	-1.60%	751,822
Jun 9, 2026	81.19	81.61	78.79	80.46	80.26	-0.27%	1,990,638
Jun 8, 2026	81.14	81.34	80.59	80.68	80.48	0.35%	747,337
Jun 5, 2026	82.13	82.17	80.19	80.40	80.20	-2.76%	703,128
Jun 4, 2026	82.01	82.82	81.98	82.68	82.48	0.44%	532,359
Jun 3, 2026	82.80	82.80	82.24	82.32	82.12	-0.66%	712,380
Jun 2, 2026	82.56	82.97	82.52	82.87	82.67	0.30%	1,188,816
Jun 1, 2026	82.36	82.82	82.20	82.62	82.42	0.24%	874,686
May 29, 2026	82.35	82.61	82.20	82.42	82.22	0.22%	454,940
May 28, 2026	81.81	82.30	81.62	82.24	82.04	0.59%	816,071
May 27, 2026	81.89	81.89	81.51	81.76	81.56	-0.02%	814,756