Dimensional US Marketwide Value ETF (DFUV)
NYSEARCA: DFUV · Real-Time Price · USD
56.16
-0.23 (-0.41%)
At close: Sep 18, 2026, 4:00 PM EDT
56.21
+0.05 (0.08%)
After-hours: Sep 18, 2026, 8:00 PM EDT
DFUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 56.29 | 56.29 | 56.00 | 56.16 | 56.16 | -0.41% | 242,886 |
| Sep 17, 2026 | 56.54 | 56.54 | 56.25 | 56.39 | 56.39 | 0.61% | 320,907 |
| Sep 16, 2026 | 56.65 | 56.65 | 55.71 | 56.05 | 56.05 | -1.15% | 331,987 |
| Sep 15, 2026 | 56.68 | 56.70 | 56.45 | 56.70 | 56.70 | 0.04% | 308,562 |
| Sep 14, 2026 | 56.86 | 56.94 | 56.62 | 56.68 | 56.68 | -0.58% | 295,111 |
| Sep 11, 2026 | 57.05 | 57.16 | 56.83 | 57.01 | 57.01 | 0.71% | 312,635 |
| Sep 10, 2026 | 56.78 | 56.80 | 56.52 | 56.61 | 56.61 | -0.63% | 256,480 |
| Sep 9, 2026 | 57.12 | 57.17 | 56.91 | 56.97 | 56.97 | -0.28% | 281,966 |
| Sep 8, 2026 | 57.45 | 57.45 | 57.11 | 57.13 | 57.13 | -0.76% | 264,972 |
| Sep 4, 2026 | 57.45 | 57.66 | 57.40 | 57.57 | 57.57 | -0.16% | 263,989 |
| Sep 3, 2026 | 57.62 | 57.70 | 57.28 | 57.66 | 57.66 | 0.59% | 437,939 |
| Sep 2, 2026 | 56.99 | 57.46 | 56.99 | 57.32 | 57.32 | 0.84% | 252,487 |
| Sep 1, 2026 | 57.01 | 57.15 | 56.75 | 56.84 | 56.84 | -0.46% | 287,318 |
| Aug 31, 2026 | 57.19 | 57.25 | 57.00 | 57.10 | 57.10 | -0.17% | 348,114 |
| Aug 28, 2026 | 57.26 | 57.38 | 57.06 | 57.20 | 57.20 | 0.14% | 292,766 |
| Aug 27, 2026 | 57.25 | 57.29 | 57.03 | 57.12 | 57.12 | -0.57% | 1,350,370 |
| Aug 26, 2026 | 57.26 | 57.56 | 57.26 | 57.45 | 57.45 | 0.23% | 255,888 |
| Aug 25, 2026 | 57.45 | 57.45 | 57.17 | 57.32 | 57.32 | -0.14% | 398,539 |
| Aug 24, 2026 | 57.40 | 57.51 | 57.24 | 57.40 | 57.40 | -0.05% | 237,663 |
| Aug 21, 2026 | 57.40 | 57.52 | 57.36 | 57.43 | 57.43 | 0.60% | 207,646 |
| Aug 20, 2026 | 57.26 | 57.58 | 57.06 | 57.09 | 57.09 | -0.64% | 407,529 |
| Aug 19, 2026 | 57.66 | 57.89 | 57.41 | 57.46 | 57.46 | 0.31% | 310,196 |
| Aug 18, 2026 | 57.54 | 57.56 | 57.27 | 57.28 | 57.28 | -0.45% | 322,117 |
| Aug 17, 2026 | 57.66 | 57.84 | 57.54 | 57.54 | 57.54 | -0.24% | 335,114 |
| Aug 14, 2026 | 57.63 | 57.80 | 57.61 | 57.68 | 57.68 | 0.21% | 1,349,838 |
| Aug 13, 2026 | 57.47 | 57.67 | 57.43 | 57.56 | 57.56 | 0.28% | 252,192 |
| Aug 12, 2026 | 57.39 | 57.54 | 57.22 | 57.40 | 57.40 | 0.16% | 502,064 |
| Aug 11, 2026 | 57.21 | 57.43 | 57.21 | 57.31 | 57.31 | 0.10% | 302,543 |
| Aug 10, 2026 | 56.92 | 57.27 | 56.92 | 57.25 | 57.25 | 0.63% | 281,659 |
| Aug 7, 2026 | 56.68 | 56.92 | 56.57 | 56.89 | 56.89 | 0.65% | 268,691 |
| Aug 6, 2026 | 56.86 | 56.86 | 56.52 | 56.52 | 56.52 | -0.12% | 1,004,303 |
| Aug 5, 2026 | 56.90 | 56.99 | 56.56 | 56.59 | 56.59 | -0.19% | 312,870 |
| Aug 4, 2026 | 56.03 | 56.84 | 55.94 | 56.70 | 56.70 | 1.21% | 461,047 |
| Aug 3, 2026 | 55.64 | 56.04 | 55.64 | 56.02 | 56.02 | 0.77% | 244,988 |
| Jul 31, 2026 | 55.79 | 55.79 | 55.19 | 55.59 | 55.59 | 0.22% | 199,935 |
| Jul 30, 2026 | 55.09 | 55.48 | 54.81 | 55.47 | 55.47 | 0.82% | 462,751 |
| Jul 29, 2026 | 55.89 | 55.90 | 55.02 | 55.02 | 55.02 | -1.40% | 563,706 |
| Jul 28, 2026 | 55.69 | 55.87 | 55.58 | 55.80 | 55.80 | 0.38% | 450,366 |
| Jul 27, 2026 | 55.66 | 55.87 | 55.36 | 55.59 | 55.59 | 0.23% | 325,141 |
| Jul 24, 2026 | 55.30 | 55.68 | 55.29 | 55.46 | 55.46 | 0.43% | 249,698 |
| Jul 23, 2026 | 55.27 | 55.42 | 55.06 | 55.22 | 55.22 | -0.07% | 526,928 |
| Jul 22, 2026 | 55.26 | 55.51 | 55.22 | 55.26 | 55.26 | 0.20% | 708,121 |
| Jul 21, 2026 | 54.75 | 55.18 | 54.59 | 55.15 | 55.15 | 1.06% | 609,620 |
| Jul 20, 2026 | 54.92 | 54.96 | 54.55 | 54.57 | 54.57 | -0.38% | 350,721 |
| Jul 17, 2026 | 54.74 | 55.27 | 54.69 | 54.78 | 54.78 | -0.45% | 368,830 |
| Jul 16, 2026 | 54.88 | 55.16 | 54.83 | 55.03 | 55.03 | 0.26% | 301,448 |
| Jul 15, 2026 | 55.17 | 55.20 | 54.63 | 54.89 | 54.89 | -0.42% | 220,546 |
| Jul 14, 2026 | 55.16 | 55.39 | 55.01 | 55.12 | 55.12 | 0.18% | 329,887 |
| Jul 13, 2026 | 55.05 | 55.20 | 54.90 | 55.02 | 55.02 | - | 217,106 |
| Jul 10, 2026 | 54.97 | 55.11 | 54.81 | 55.02 | 55.02 | 0.27% | 648,602 |