Dimensional US Vector Equity ETF (DXUV)
NYSEARCA: DXUV · Real-Time Price · USD
54.48
-0.95 (-1.71%)
At close: Aug 1, 2025, 4:00 PM
54.48
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
DXUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 54.54 | 54.74 | 54.28 | 54.34 | - | -1.97% | 8,111 |
| Jul 31, 2025 | 55.98 | 56.00 | 55.33 | 55.43 | 55.43 | -0.38% | 13,420 |
| Jul 30, 2025 | 55.96 | 56.24 | 55.45 | 55.64 | 55.64 | -0.63% | 16,250 |
| Jul 29, 2025 | 56.13 | 56.34 | 55.98 | 55.99 | 55.99 | -0.41% | 8,130 |
| Jul 28, 2025 | 56.35 | 56.37 | 56.14 | 56.22 | 56.22 | -0.20% | 23,095 |
| Jul 25, 2025 | 56.04 | 56.35 | 55.91 | 56.33 | 56.33 | 0.48% | 5,458 |
| Jul 24, 2025 | 56.42 | 56.75 | 56.06 | 56.06 | 56.06 | -0.37% | 15,809 |
| Jul 23, 2025 | 56.13 | 56.42 | 56.04 | 56.27 | 56.27 | 0.90% | 12,373 |
| Jul 22, 2025 | 55.63 | 55.84 | 55.42 | 55.77 | 55.77 | 0.81% | 12,220 |
| Jul 21, 2025 | 55.61 | 55.78 | 55.32 | 55.32 | 55.32 | -0.20% | 11,203 |
| Jul 18, 2025 | 55.66 | 55.66 | 55.30 | 55.43 | 55.43 | -0.10% | 14,166 |
| Jul 17, 2025 | 56.03 | 56.03 | 55.23 | 55.48 | 55.48 | 0.59% | 9,877 |
| Jul 16, 2025 | 54.87 | 55.51 | 54.59 | 55.16 | 55.16 | 0.71% | 22,154 |
| Jul 15, 2025 | 55.67 | 55.67 | 54.77 | 54.77 | 54.77 | -1.30% | 9,821 |
| Jul 14, 2025 | 55.43 | 55.50 | 55.23 | 55.49 | 55.49 | 0.05% | 12,931 |
| Jul 11, 2025 | 55.41 | 55.54 | 55.41 | 55.46 | 55.46 | -0.72% | 11,369 |
| Jul 10, 2025 | 55.58 | 55.99 | 55.58 | 55.86 | 55.86 | 0.59% | 14,214 |
| Jul 9, 2025 | 55.53 | 55.53 | 55.22 | 55.53 | 55.53 | 0.52% | 13,417 |
| Jul 8, 2025 | 55.22 | 55.32 | 55.07 | 55.24 | 55.24 | 0.44% | 14,012 |
| Jul 7, 2025 | 55.51 | 55.51 | 54.80 | 55.00 | 55.00 | -1.10% | 14,560 |
| Jul 3, 2025 | 55.56 | 55.67 | 55.50 | 55.61 | 55.61 | 0.65% | 21,921 |
| Jul 2, 2025 | 55.03 | 55.25 | 54.99 | 55.25 | 55.25 | 0.86% | 25,430 |
| Jul 1, 2025 | 54.29 | 54.99 | 54.29 | 54.78 | 54.78 | 1.01% | 17,415 |
| Jun 30, 2025 | 54.07 | 54.23 | 54.04 | 54.23 | 54.23 | 0.34% | 63,748 |
| Jun 27, 2025 | 54.14 | 54.24 | 53.70 | 54.05 | 54.05 | 0.55% | 25,487 |
| Jun 26, 2025 | 53.38 | 53.82 | 53.38 | 53.75 | 53.75 | 0.94% | 14,735 |
| Jun 25, 2025 | 53.47 | 53.47 | 53.20 | 53.25 | 53.25 | -0.30% | 30,109 |
| Jun 24, 2025 | 53.19 | 53.47 | 53.17 | 53.41 | 53.41 | 0.79% | 9,789 |
| Jun 23, 2025 | 52.52 | 52.99 | 52.38 | 52.99 | 52.84 | 0.82% | 11,253 |
| Jun 20, 2025 | 52.78 | 52.81 | 52.40 | 52.56 | 52.42 | 0.08% | 22,745 |
| Jun 18, 2025 | 52.71 | 52.82 | 52.52 | 52.52 | 52.38 | 0.06% | 22,244 |
| Jun 17, 2025 | 52.82 | 52.96 | 52.49 | 52.49 | 52.35 | -0.96% | 22,912 |
| Jun 16, 2025 | 53.10 | 53.10 | 52.93 | 53.00 | 52.85 | 1.04% | 10,289 |
| Jun 13, 2025 | 52.77 | 52.96 | 52.44 | 52.45 | 52.31 | -1.38% | 15,382 |
| Jun 12, 2025 | 52.96 | 53.21 | 52.96 | 53.18 | 53.04 | 0.05% | 3,247 |
| Jun 11, 2025 | 53.60 | 53.60 | 53.07 | 53.16 | 53.01 | -0.45% | 17,057 |
| Jun 10, 2025 | 53.22 | 53.40 | 53.22 | 53.40 | 53.25 | 0.77% | 9,996 |
| Jun 9, 2025 | 53.16 | 53.27 | 52.99 | 52.99 | 52.84 | 0.08% | 11,788 |
| Jun 6, 2025 | 52.89 | 52.95 | 52.70 | 52.95 | 52.81 | 1.20% | 15,852 |
| Jun 5, 2025 | 52.36 | 52.53 | 52.21 | 52.32 | 52.18 | -0.25% | 10,826 |
| Jun 4, 2025 | 52.45 | 52.61 | 52.40 | 52.45 | 52.31 | -0.13% | 31,583 |
| Jun 3, 2025 | 51.97 | 52.57 | 51.89 | 52.52 | 52.38 | 1.08% | 12,781 |
| Jun 2, 2025 | 51.49 | 51.96 | 51.49 | 51.96 | 51.82 | 0.12% | 15,884 |
| May 30, 2025 | 51.67 | 51.90 | 51.43 | 51.90 | 51.76 | -0.19% | 12,455 |
| May 29, 2025 | 51.80 | 52.00 | 51.73 | 52.00 | 51.86 | 0.41% | 33,512 |
| May 28, 2025 | 52.19 | 52.19 | 51.79 | 51.79 | 51.65 | -0.64% | 12,527 |
| May 27, 2025 | 51.71 | 52.21 | 51.71 | 52.12 | 51.98 | 1.98% | 13,393 |
| May 23, 2025 | 50.80 | 52.41 | 50.80 | 51.11 | 50.97 | -0.64% | 27,837 |
| May 22, 2025 | 51.42 | 51.71 | 51.34 | 51.44 | 51.30 | -0.12% | 21,508 |
| May 21, 2025 | 52.24 | 52.33 | 51.44 | 51.50 | 51.36 | -2.13% | 28,959 |