Dimensional US Vector Equity ETF (DXUV)

DXUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.55%	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
Apr 10, 2026	62.09	62.09	61.43	61.55	61.55	-0.36%	14,292
Apr 9, 2026	61.34	61.86	61.26	61.77	61.77	0.62%	11,587
Apr 8, 2026	61.38	61.50	61.18	61.39	61.39	2.33%	15,918
Apr 7, 2026	59.83	60.00	59.54	59.99	59.99	-0.58%	19,145
Apr 6, 2026	59.77	60.61	59.77	60.34	60.34	0.95%	44,509
Apr 2, 2026	59.03	59.92	59.03	59.77	59.77	0.20%	9,758
Apr 1, 2026	59.74	59.99	59.58	59.65	59.65	0.51%	16,652
Mar 31, 2026	58.64	59.41	58.50	59.35	59.35	2.61%	11,528
Mar 30, 2026	58.58	58.58	57.60	57.84	57.84	-0.48%	23,250
Mar 27, 2026	58.67	58.72	58.11	58.12	58.12	-1.54%	12,643
Mar 26, 2026	59.73	59.82	58.94	59.03	59.03	-1.16%	16,293
Mar 25, 2026	59.85	59.85	59.59	59.72	59.72	0.57%	5,225
Mar 24, 2026	58.78	59.69	58.78	59.38	59.38	-0.24%	19,695
Mar 23, 2026	59.58	60.06	59.30	59.52	59.38	1.66%	22,704
Mar 20, 2026	59.13	59.13	58.37	58.55	58.41	-1.31%	7,714
Mar 19, 2026	58.80	59.64	58.80	59.33	59.19	-0.05%	14,161
Mar 18, 2026	59.87	59.87	59.35	59.36	59.22	-1.33%	12,661
Mar 17, 2026	60.24	60.28	60.12	60.16	60.02	0.47%	7,396
Mar 16, 2026	59.85	60.19	59.82	59.88	59.74	0.70%	15,393
Mar 13, 2026	59.88	60.07	59.35	59.46	59.32	-0.37%	10,020
Mar 12, 2026	60.34	60.34	59.65	59.68	59.54	-1.60%	22,112
Mar 11, 2026	60.49	60.71	60.35	60.65	60.51	-0.04%	26,949
Mar 10, 2026	61.01	61.37	60.62	60.67	60.53	-0.54%	25,260
Mar 9, 2026	60.01	61.02	59.43	61.00	60.86	0.53%	26,191
Mar 6, 2026	60.83	60.90	60.50	60.68	60.54	-1.61%	8,664
Mar 5, 2026	62.05	62.05	61.24	61.67	61.53	-0.93%	10,723
Mar 4, 2026	62.15	62.47	61.87	62.25	62.10	0.38%	14,034
Mar 3, 2026	61.44	62.15	60.97	62.02	61.87	-1.03%	16,770
Mar 2, 2026	61.90	62.79	61.88	62.66	62.51	0.29%	10,254
Feb 27, 2026	62.41	62.57	62.23	62.48	62.33	-0.87%	19,260
Feb 26, 2026	62.89	63.11	62.51	63.03	62.88	0.08%	14,016
Feb 25, 2026	62.64	62.99	62.52	62.98	62.83	0.41%	10,723
Feb 24, 2026	62.05	62.76	62.05	62.72	62.57	0.88%	15,885
Feb 23, 2026	62.87	62.87	62.01	62.17	62.02	-1.51%	16,947
Feb 20, 2026	62.43	63.13	62.43	63.12	62.97	0.80%	13,975
Feb 19, 2026	62.47	62.92	62.31	62.62	62.47	-0.38%	41,151
Feb 18, 2026	62.71	63.10	62.68	62.86	62.71	0.61%	19,230
Feb 17, 2026	62.49	62.62	61.98	62.48	62.33	-0.05%	15,144

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.