Dimensional US Marketwide Value ETF (DFUV)
NYSEARCA: DFUV · Real-Time Price · USD
45.01
+0.16 (0.36%)
At close: Oct 8, 2025, 4:00 PM EDT
45.01
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
DFUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 44.98 | 45.12 | 44.77 | 45.08 | - | 0.51% | 65,487 |
| Oct 7, 2025 | 45.10 | 45.18 | 44.74 | 44.85 | 44.85 | -0.49% | 301,835 |
| Oct 6, 2025 | 45.34 | 45.34 | 45.02 | 45.07 | 45.07 | 0.11% | 298,632 |
| Oct 3, 2025 | 44.82 | 45.22 | 44.82 | 45.02 | 45.02 | 0.65% | 270,599 |
| Oct 2, 2025 | 44.74 | 44.83 | 44.55 | 44.73 | 44.73 | - | 305,110 |
| Oct 1, 2025 | 44.61 | 44.81 | 44.56 | 44.73 | 44.73 | 0.09% | 246,067 |
| Sep 30, 2025 | 44.52 | 44.72 | 44.34 | 44.69 | 44.69 | 0.18% | 311,757 |
| Sep 29, 2025 | 44.81 | 44.81 | 44.45 | 44.61 | 44.61 | -0.07% | 368,049 |
| Sep 26, 2025 | 44.39 | 44.66 | 44.39 | 44.64 | 44.64 | 0.93% | 303,529 |
| Sep 25, 2025 | 44.30 | 44.34 | 44.06 | 44.23 | 44.23 | -0.43% | 576,414 |
| Sep 24, 2025 | 44.55 | 44.69 | 44.40 | 44.42 | 44.42 | -0.20% | 350,167 |
| Sep 23, 2025 | 44.48 | 44.93 | 44.47 | 44.51 | 44.51 | -0.27% | 397,169 |
| Sep 22, 2025 | 44.49 | 44.72 | 44.44 | 44.63 | 44.43 | -0.11% | 395,838 |
| Sep 19, 2025 | 44.88 | 44.88 | 44.54 | 44.68 | 44.48 | -0.42% | 963,387 |
| Sep 18, 2025 | 44.73 | 44.93 | 44.58 | 44.87 | 44.67 | 0.65% | 689,886 |
| Sep 17, 2025 | 44.46 | 45.02 | 44.27 | 44.58 | 44.38 | 0.34% | 721,667 |
| Sep 16, 2025 | 44.48 | 44.56 | 44.23 | 44.43 | 44.23 | -0.11% | 515,981 |
| Sep 15, 2025 | 44.66 | 44.68 | 44.41 | 44.48 | 44.28 | -0.11% | 683,317 |
| Sep 12, 2025 | 44.77 | 44.86 | 44.52 | 44.53 | 44.33 | -0.65% | 374,040 |
| Sep 11, 2025 | 44.25 | 44.86 | 44.25 | 44.82 | 44.62 | 1.40% | 523,325 |
| Sep 10, 2025 | 44.20 | 44.37 | 44.01 | 44.20 | 44.01 | 0.11% | 417,722 |
| Sep 9, 2025 | 44.15 | 44.29 | 44.10 | 44.15 | 43.96 | -0.05% | 670,351 |
| Sep 8, 2025 | 44.23 | 44.23 | 43.90 | 44.17 | 43.98 | -0.25% | 293,576 |
| Sep 5, 2025 | 44.45 | 44.65 | 44.06 | 44.28 | 44.09 | -0.29% | 240,877 |
| Sep 4, 2025 | 44.04 | 44.44 | 43.93 | 44.41 | 44.22 | 0.86% | 312,789 |
| Sep 3, 2025 | 44.11 | 44.24 | 43.80 | 44.03 | 43.84 | -0.43% | 354,073 |
| Sep 2, 2025 | 44.07 | 44.22 | 43.87 | 44.22 | 44.03 | -0.50% | 250,071 |
| Aug 29, 2025 | 44.42 | 44.57 | 44.28 | 44.44 | 44.24 | - | 214,524 |
| Aug 28, 2025 | 44.46 | 44.46 | 44.20 | 44.44 | 44.24 | 0.07% | 241,033 |
| Aug 27, 2025 | 44.08 | 44.46 | 44.08 | 44.41 | 44.22 | 0.52% | 330,149 |
| Aug 26, 2025 | 44.00 | 44.20 | 43.99 | 44.18 | 43.99 | 0.30% | 272,000 |
| Aug 25, 2025 | 44.25 | 44.32 | 44.05 | 44.05 | 43.86 | -0.63% | 294,172 |
| Aug 22, 2025 | 43.67 | 44.45 | 43.67 | 44.33 | 44.14 | 1.95% | 309,119 |
| Aug 21, 2025 | 43.36 | 43.57 | 43.24 | 43.48 | 43.29 | -0.11% | 295,036 |
| Aug 20, 2025 | 43.50 | 43.61 | 43.35 | 43.53 | 43.34 | 0.02% | 364,812 |
| Aug 19, 2025 | 43.37 | 43.73 | 43.37 | 43.52 | 43.33 | 0.37% | 397,921 |
| Aug 18, 2025 | 43.32 | 43.48 | 43.27 | 43.36 | 43.17 | 0.07% | 388,264 |
| Aug 15, 2025 | 43.54 | 43.56 | 43.32 | 43.33 | 43.14 | -0.21% | 167,687 |
| Aug 14, 2025 | 43.30 | 43.44 | 43.14 | 43.42 | 43.23 | -0.46% | 209,172 |
| Aug 13, 2025 | 43.17 | 43.62 | 43.15 | 43.62 | 43.43 | 1.28% | 314,074 |
| Aug 12, 2025 | 42.61 | 43.08 | 42.56 | 43.07 | 42.88 | 1.51% | 207,570 |
| Aug 11, 2025 | 42.59 | 42.76 | 42.34 | 42.43 | 42.24 | -0.21% | 493,376 |
| Aug 8, 2025 | 42.36 | 42.61 | 42.32 | 42.52 | 42.33 | 0.73% | 233,835 |
| Aug 7, 2025 | 42.57 | 42.66 | 42.12 | 42.21 | 42.02 | -0.19% | 437,883 |
| Aug 6, 2025 | 42.41 | 42.46 | 42.24 | 42.29 | 42.10 | -0.31% | 305,735 |
| Aug 5, 2025 | 42.39 | 42.47 | 42.08 | 42.42 | 42.23 | 0.14% | 364,792 |
| Aug 4, 2025 | 42.10 | 42.36 | 42.10 | 42.36 | 42.17 | 1.07% | 260,519 |
| Aug 1, 2025 | 42.21 | 42.21 | 41.62 | 41.91 | 41.73 | -1.43% | 292,041 |
| Jul 31, 2025 | 42.75 | 43.03 | 42.47 | 42.52 | 42.33 | -0.98% | 672,641 |
| Jul 30, 2025 | 43.20 | 43.31 | 42.77 | 42.94 | 42.75 | -0.72% | 206,545 |