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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202541.0741.3540.7541.1641.16-0.12%366,627
Mar 31, 202540.6041.4140.5241.2141.210.76%415,650
Mar 28, 202541.4841.5140.8140.9040.90-1.61%191,000
Mar 27, 202541.6541.8141.3841.5741.57-0.41%417,695
Mar 26, 202541.8842.0941.6041.7441.74-320,829
Mar 25, 202541.8141.9341.6341.7441.74-0.38%539,092
Mar 24, 202541.5941.9841.5941.9041.731.50%254,545
Mar 21, 202541.1141.3440.9141.2841.12-0.39%232,844
Mar 20, 202541.2841.6941.2841.4441.28-0.19%393,001
Mar 19, 202541.2541.7441.1841.5241.360.75%245,149
Mar 18, 202541.2241.2841.0241.2141.05-0.15%350,757
Mar 17, 202540.7341.4040.7341.2741.111.30%241,498
Mar 14, 202540.2140.8140.2040.7440.581.95%262,074
Mar 13, 202540.2540.4739.8339.9639.80-0.75%378,663
Mar 12, 202540.6140.6140.0440.2640.10-0.22%401,426
Mar 11, 202540.7840.7840.1640.3540.19-1.20%530,374
Mar 10, 202541.0241.3640.5340.8440.68-1.57%336,215
Mar 7, 202541.1141.5740.9041.4941.330.70%271,843
Mar 6, 202541.0841.3740.8941.2041.04-0.56%323,409
Mar 5, 202541.1041.5640.8441.4341.270.83%390,983
Mar 4, 202541.6441.7140.9341.0940.93-2.05%330,909
Mar 3, 202542.7742.8941.7341.9541.78-1.60%648,425
Feb 28, 202542.1542.6341.9542.6342.461.39%237,733
Feb 27, 202542.1942.5342.0342.0541.88-0.32%209,586
Feb 26, 202542.4142.5242.0942.1842.01-0.33%255,833
Feb 25, 202542.4242.6242.0842.3242.15-0.14%286,112
Feb 24, 202542.4442.5842.2642.3842.210.07%265,101
Feb 21, 202542.9743.0142.2842.3542.18-1.47%261,640
Feb 20, 202543.1443.1942.7642.9842.81-0.58%237,906
Feb 19, 202543.0343.3043.0143.2343.060.09%255,659
Feb 18, 202542.9343.1942.8843.1943.020.65%314,191
Feb 14, 202542.9743.1642.8542.9142.740.26%231,784
Feb 13, 202542.5742.8642.5242.8042.630.78%191,880
Feb 12, 202542.4142.6042.3642.4742.30-0.79%230,710
Feb 11, 202542.5342.8142.5342.8142.640.35%210,264
Feb 10, 202542.8042.8042.5542.6642.490.12%193,065
Feb 7, 202543.0143.0142.6042.6142.44-0.75%301,416
Feb 6, 202543.0643.1142.6542.9342.76-0.05%360,487
Feb 5, 202542.8242.9842.6042.9542.780.56%253,347
Feb 4, 202542.4142.7642.4142.7142.540.57%200,371
Feb 3, 202542.1342.6541.9642.4742.30-0.63%486,464
Jan 31, 202543.0843.2042.6942.7442.57-0.86%280,720
Jan 30, 202543.0843.2942.9243.1142.940.51%234,657
Jan 29, 202542.9543.2142.7942.8942.72-0.09%326,388
Jan 28, 202543.1443.1542.8042.9342.76-0.51%555,734
Jan 27, 202542.8043.1542.8043.1542.980.40%244,546
Jan 24, 202543.0443.1342.9342.9842.81-0.12%289,293
Jan 23, 202542.9043.1042.8143.0342.860.42%350,641
Jan 22, 202543.0543.0542.8342.8542.68-0.56%194,598
Jan 21, 202542.8543.1142.8043.0942.921.17%416,211