Dimensional US Marketwide Value ETF (DFUV)
NYSEARCA: DFUV · Real-Time Price · USD
41.16
-0.05 (-0.12%)
Apr 1, 2025, 4:00 PM EDT - Market closed
DFUV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 1, 2025 | 41.07 | 41.35 | 40.75 | 41.16 | 41.16 | -0.12% | 366,627 |
Mar 31, 2025 | 40.60 | 41.41 | 40.52 | 41.21 | 41.21 | 0.76% | 415,650 |
Mar 28, 2025 | 41.48 | 41.51 | 40.81 | 40.90 | 40.90 | -1.61% | 191,000 |
Mar 27, 2025 | 41.65 | 41.81 | 41.38 | 41.57 | 41.57 | -0.41% | 417,695 |
Mar 26, 2025 | 41.88 | 42.09 | 41.60 | 41.74 | 41.74 | - | 320,829 |
Mar 25, 2025 | 41.81 | 41.93 | 41.63 | 41.74 | 41.74 | -0.38% | 539,092 |
Mar 24, 2025 | 41.59 | 41.98 | 41.59 | 41.90 | 41.73 | 1.50% | 254,545 |
Mar 21, 2025 | 41.11 | 41.34 | 40.91 | 41.28 | 41.12 | -0.39% | 232,844 |
Mar 20, 2025 | 41.28 | 41.69 | 41.28 | 41.44 | 41.28 | -0.19% | 393,001 |
Mar 19, 2025 | 41.25 | 41.74 | 41.18 | 41.52 | 41.36 | 0.75% | 245,149 |
Mar 18, 2025 | 41.22 | 41.28 | 41.02 | 41.21 | 41.05 | -0.15% | 350,757 |
Mar 17, 2025 | 40.73 | 41.40 | 40.73 | 41.27 | 41.11 | 1.30% | 241,498 |
Mar 14, 2025 | 40.21 | 40.81 | 40.20 | 40.74 | 40.58 | 1.95% | 262,074 |
Mar 13, 2025 | 40.25 | 40.47 | 39.83 | 39.96 | 39.80 | -0.75% | 378,663 |
Mar 12, 2025 | 40.61 | 40.61 | 40.04 | 40.26 | 40.10 | -0.22% | 401,426 |
Mar 11, 2025 | 40.78 | 40.78 | 40.16 | 40.35 | 40.19 | -1.20% | 530,374 |
Mar 10, 2025 | 41.02 | 41.36 | 40.53 | 40.84 | 40.68 | -1.57% | 336,215 |
Mar 7, 2025 | 41.11 | 41.57 | 40.90 | 41.49 | 41.33 | 0.70% | 271,843 |
Mar 6, 2025 | 41.08 | 41.37 | 40.89 | 41.20 | 41.04 | -0.56% | 323,409 |
Mar 5, 2025 | 41.10 | 41.56 | 40.84 | 41.43 | 41.27 | 0.83% | 390,983 |
Mar 4, 2025 | 41.64 | 41.71 | 40.93 | 41.09 | 40.93 | -2.05% | 330,909 |
Mar 3, 2025 | 42.77 | 42.89 | 41.73 | 41.95 | 41.78 | -1.60% | 648,425 |
Feb 28, 2025 | 42.15 | 42.63 | 41.95 | 42.63 | 42.46 | 1.39% | 237,733 |
Feb 27, 2025 | 42.19 | 42.53 | 42.03 | 42.05 | 41.88 | -0.32% | 209,586 |
Feb 26, 2025 | 42.41 | 42.52 | 42.09 | 42.18 | 42.01 | -0.33% | 255,833 |
Feb 25, 2025 | 42.42 | 42.62 | 42.08 | 42.32 | 42.15 | -0.14% | 286,112 |
Feb 24, 2025 | 42.44 | 42.58 | 42.26 | 42.38 | 42.21 | 0.07% | 265,101 |
Feb 21, 2025 | 42.97 | 43.01 | 42.28 | 42.35 | 42.18 | -1.47% | 261,640 |
Feb 20, 2025 | 43.14 | 43.19 | 42.76 | 42.98 | 42.81 | -0.58% | 237,906 |
Feb 19, 2025 | 43.03 | 43.30 | 43.01 | 43.23 | 43.06 | 0.09% | 255,659 |
Feb 18, 2025 | 42.93 | 43.19 | 42.88 | 43.19 | 43.02 | 0.65% | 314,191 |
Feb 14, 2025 | 42.97 | 43.16 | 42.85 | 42.91 | 42.74 | 0.26% | 231,784 |
Feb 13, 2025 | 42.57 | 42.86 | 42.52 | 42.80 | 42.63 | 0.78% | 191,880 |
Feb 12, 2025 | 42.41 | 42.60 | 42.36 | 42.47 | 42.30 | -0.79% | 230,710 |
Feb 11, 2025 | 42.53 | 42.81 | 42.53 | 42.81 | 42.64 | 0.35% | 210,264 |
Feb 10, 2025 | 42.80 | 42.80 | 42.55 | 42.66 | 42.49 | 0.12% | 193,065 |
Feb 7, 2025 | 43.01 | 43.01 | 42.60 | 42.61 | 42.44 | -0.75% | 301,416 |
Feb 6, 2025 | 43.06 | 43.11 | 42.65 | 42.93 | 42.76 | -0.05% | 360,487 |
Feb 5, 2025 | 42.82 | 42.98 | 42.60 | 42.95 | 42.78 | 0.56% | 253,347 |
Feb 4, 2025 | 42.41 | 42.76 | 42.41 | 42.71 | 42.54 | 0.57% | 200,371 |
Feb 3, 2025 | 42.13 | 42.65 | 41.96 | 42.47 | 42.30 | -0.63% | 486,464 |
Jan 31, 2025 | 43.08 | 43.20 | 42.69 | 42.74 | 42.57 | -0.86% | 280,720 |
Jan 30, 2025 | 43.08 | 43.29 | 42.92 | 43.11 | 42.94 | 0.51% | 234,657 |
Jan 29, 2025 | 42.95 | 43.21 | 42.79 | 42.89 | 42.72 | -0.09% | 326,388 |
Jan 28, 2025 | 43.14 | 43.15 | 42.80 | 42.93 | 42.76 | -0.51% | 555,734 |
Jan 27, 2025 | 42.80 | 43.15 | 42.80 | 43.15 | 42.98 | 0.40% | 244,546 |
Jan 24, 2025 | 43.04 | 43.13 | 42.93 | 42.98 | 42.81 | -0.12% | 289,293 |
Jan 23, 2025 | 42.90 | 43.10 | 42.81 | 43.03 | 42.86 | 0.42% | 350,641 |
Jan 22, 2025 | 43.05 | 43.05 | 42.83 | 42.85 | 42.68 | -0.56% | 194,598 |
Jan 21, 2025 | 42.85 | 43.11 | 42.80 | 43.09 | 42.92 | 1.17% | 416,211 |