Dimensional US Vector Equity ETF (DXUV)

DXUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	65.43	65.84	65.38	65.52	65.52	-1.01%	26,628
Jun 22, 2026	66.21	66.38	66.11	66.19	66.19	-0.15%	14,343
Jun 18, 2026	66.21	66.32	65.95	66.29	66.29	1.01%	15,121
Jun 17, 2026	66.61	66.75	65.56	65.63	65.63	-1.46%	13,399
Jun 16, 2026	66.93	66.93	66.61	66.61	66.60	-0.17%	20,014
Jun 15, 2026	67.02	67.10	66.71	66.72	66.72	0.60%	20,453
Jun 12, 2026	66.20	66.43	65.80	66.32	66.32	0.59%	20,733
Jun 11, 2026	65.01	65.99	64.91	65.93	65.93	1.79%	92,923
Jun 10, 2026	65.70	65.83	64.77	64.77	64.77	-1.23%	11,875
Jun 9, 2026	65.75	66.12	64.68	65.58	65.57	0.10%	19,789
Jun 8, 2026	65.86	65.86	65.44	65.51	65.51	0.29%	11,194
Jun 5, 2026	66.13	66.28	65.24	65.32	65.32	-2.09%	14,493
Jun 4, 2026	66.45	66.78	66.45	66.72	66.72	0.86%	22,034
Jun 3, 2026	66.30	66.30	66.08	66.15	66.15	-0.66%	27,118
Jun 2, 2026	66.10	66.66	66.10	66.59	66.59	0.26%	19,693
Jun 1, 2026	66.21	66.49	66.19	66.42	66.42	0.20%	26,554
May 29, 2026	66.45	66.45	66.29	66.29	66.29	-0.10%	6,236
May 28, 2026	65.79	66.39	65.79	66.35	66.35	0.45%	15,946
May 27, 2026	66.07	66.23	65.97	66.05	66.05	0.20%	29,250
May 26, 2026	65.75	66.10	65.75	65.92	65.92	0.72%	8,334
May 22, 2026	65.38	65.59	65.23	65.45	65.45	0.57%	12,936
May 21, 2026	64.61	65.17	64.61	65.08	65.08	0.23%	8,374
May 20, 2026	64.17	64.93	64.13	64.93	64.93	1.29%	13,032
May 19, 2026	64.14	64.38	64.02	64.10	64.10	-0.73%	14,321
May 18, 2026	64.74	64.78	64.21	64.57	64.57	0.19%	4,088
May 15, 2026	64.70	64.71	64.39	64.45	64.45	-1.09%	14,991
May 14, 2026	64.96	65.32	64.96	65.16	65.16	0.64%	16,122
May 13, 2026	64.54	64.88	64.52	64.75	64.75	0.09%	12,615
May 12, 2026	64.46	64.71	64.17	64.69	64.69	-0.35%	7,349
May 11, 2026	65.16	65.16	64.91	64.91	64.91	-0.18%	5,682
May 8, 2026	64.82	65.08	64.82	65.03	65.03	0.47%	7,268
May 7, 2026	65.00	65.18	64.72	64.73	64.73	-0.81%	13,856
May 6, 2026	64.90	65.33	64.77	65.26	65.26	1.09%	12,981
May 5, 2026	64.31	64.58	64.31	64.55	64.55	1.16%	12,643
May 4, 2026	64.03	64.34	63.79	63.82	63.82	-0.93%	28,231
May 1, 2026	64.57	64.57	64.38	64.42	64.42	0.23%	18,563
Apr 30, 2026	63.55	64.32	63.54	64.27	64.27	1.05%	11,408
Apr 29, 2026	63.76	63.76	63.46	63.60	63.60	-0.39%	19,757
Apr 28, 2026	64.06	64.06	63.69	63.85	63.85	-0.31%	9,862
Apr 27, 2026	64.02	64.11	63.94	64.05	64.05	0.20%	14,661
Apr 24, 2026	63.57	64.01	63.57	63.92	63.92	0.30%	87,005
Apr 23, 2026	63.98	63.99	63.53	63.73	63.73	-0.22%	12,922
Apr 22, 2026	63.79	63.87	63.70	63.87	63.87	0.41%	7,548
Apr 21, 2026	64.38	64.44	63.55	63.61	63.61	-0.56%	11,677
Apr 20, 2026	63.94	64.02	63.87	63.97	63.97	0.10%	15,402
Apr 17, 2026	63.52	64.21	63.52	63.90	63.90	1.40%	20,111
Apr 16, 2026	62.93	63.02	62.84	63.02	63.02	0.35%	6,224
Apr 15, 2026	62.74	62.85	62.53	62.80	62.80	0.31%	12,545
Apr 14, 2026	62.45	62.72	62.45	62.61	62.60	0.77%	5,545
Apr 13, 2026	61.27	62.13	61.27	62.13	62.13	0.94%	11,025

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.