Dimensional US Vector Equity ETF (DXUV)
NYSEARCA: DXUV · Real-Time Price · USD
58.98
-0.39 (-0.66%)
Oct 29, 2025, 4:00 PM EDT - Market closed

DXUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202559.2759.4758.9458.9858.98-0.67%10,757
Oct 28, 202559.2359.5059.2359.3759.37-0.18%9,130
Oct 27, 202559.4359.5759.3159.4859.480.50%7,179
Oct 24, 202559.2259.2559.0959.1859.180.89%7,906
Oct 23, 202558.5358.7558.4258.6658.660.76%7,413
Oct 22, 202558.6258.6258.0258.2258.22-0.77%5,816
Oct 21, 202558.6058.7958.6058.6758.670.31%21,839
Oct 20, 202558.3158.5558.3158.4958.491.28%6,737
Oct 17, 202557.6957.9157.4757.7557.750.38%17,973
Oct 16, 202557.9958.2557.3357.5357.53-1.02%14,281
Oct 15, 202558.4158.5757.7758.1258.120.22%7,885
Oct 14, 202557.4558.2757.4558.0058.000.65%11,358
Oct 13, 202557.5757.6857.5057.6257.621.63%9,808
Oct 10, 202558.4158.4656.7056.7056.70-3.12%16,901
Oct 9, 202558.4958.5358.2258.5358.53-0.40%9,077
Oct 8, 202558.6858.8858.6858.7658.760.53%282,003
Oct 7, 202558.6358.6458.4158.4558.45-0.70%8,187
Oct 6, 202558.8459.0358.8358.8658.86-0.01%9,048
Oct 3, 202558.9359.1058.8358.8758.870.27%6,025
Oct 2, 202558.7158.7158.3558.7158.710.24%9,114
Oct 1, 202558.1458.6658.1458.5758.570.22%13,244
Sep 30, 202558.0958.5158.0058.4458.440.40%12,733
Sep 29, 202558.2758.3158.1058.2158.21-0.07%11,379
Sep 26, 202558.0758.2658.0258.2558.250.90%15,019
Sep 25, 202557.7259.5057.7057.7357.73-0.71%29,766
Sep 24, 202558.4758.4758.0458.1458.14-0.29%10,089
Sep 23, 202558.6258.9258.2558.3158.31-0.63%17,427
Sep 22, 202558.4058.7658.3258.6858.520.17%23,667
Sep 19, 202558.8058.8058.4058.5858.42-0.26%12,465
Sep 18, 202558.3558.7858.3558.7358.571.21%21,146
Sep 17, 202558.2858.8058.0358.0357.88-0.19%28,650
Sep 16, 202558.0858.1457.9658.1457.98-0.03%11,795
Sep 15, 202558.2158.3558.0858.1658.000.02%17,439
Sep 12, 202558.4858.6458.1558.1557.99-0.43%18,905
Sep 11, 202558.0458.4858.0458.4058.240.69%21,051
Sep 10, 202557.9858.3257.6558.0057.850.47%31,482
Sep 9, 202557.8657.9057.6057.7357.57-0.16%8,208
Sep 8, 202557.9057.9057.6257.8257.670.09%26,186
Sep 5, 202558.2158.2757.4857.7757.62-0.24%14,757
Sep 4, 202557.4357.9857.3257.9157.750.99%12,443
Sep 3, 202557.3257.3757.1057.3457.190.19%16,596
Sep 2, 202557.5657.6256.8857.2357.08-0.68%7,193
Aug 29, 202557.5157.6357.5057.6257.47-0.38%16,771
Aug 28, 202557.9257.9257.6257.8457.690.07%13,447
Aug 27, 202557.6057.8357.6057.8057.650.49%6,008
Aug 26, 202557.2957.5457.2957.5257.370.35%12,322
Aug 25, 202557.5557.5957.3257.3257.17-0.56%8,994
Aug 22, 202557.2857.7257.2757.6457.492.38%42,414
Aug 21, 202556.2456.4056.1756.3056.15-0.28%13,980
Aug 20, 202556.7256.7656.2156.4656.31-0.25%12,128