Dimensional US Vector Equity ETF (DXUV)
NYSEARCA: DXUV · Real-Time Price · USD
69.90
+0.21 (0.30%)
At close: Aug 27, 2026, 4:00 PM EDT
69.90
0.00 (0.00%)
After-hours: Aug 27, 2026, 8:00 PM EDT
DXUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 69.62 | 69.99 | 69.62 | 69.90 | 69.90 | 0.30% | 17,395 |
| Aug 26, 2026 | 69.78 | 69.87 | 69.65 | 69.69 | 69.69 | 0.14% | 25,729 |
| Aug 25, 2026 | 69.94 | 69.94 | 69.49 | 69.59 | 69.59 | -0.01% | 18,890 |
| Aug 24, 2026 | 69.70 | 69.79 | 69.55 | 69.60 | 69.60 | -0.29% | 36,535 |
| Aug 21, 2026 | 69.66 | 69.88 | 69.62 | 69.80 | 69.80 | 0.69% | 37,235 |
| Aug 20, 2026 | 69.72 | 69.79 | 69.32 | 69.32 | 69.32 | -1.07% | 26,277 |
| Aug 19, 2026 | 70.31 | 70.35 | 70.06 | 70.07 | 70.07 | 0.50% | 27,799 |
| Aug 18, 2026 | 70.02 | 70.03 | 69.72 | 69.72 | 69.72 | -0.57% | 31,690 |
| Aug 17, 2026 | 70.40 | 70.47 | 70.07 | 70.12 | 70.12 | -0.57% | 22,455 |
| Aug 14, 2026 | 70.37 | 70.73 | 70.37 | 70.52 | 70.52 | -0.04% | 16,909 |
| Aug 13, 2026 | 69.98 | 70.60 | 69.98 | 70.55 | 70.55 | 0.73% | 57,656 |
| Aug 12, 2026 | 70.28 | 70.28 | 69.82 | 70.04 | 70.04 | -0.02% | 26,149 |
| Aug 11, 2026 | 70.38 | 70.38 | 69.99 | 70.05 | 70.05 | -0.01% | 26,829 |
| Aug 10, 2026 | 70.10 | 70.15 | 70.02 | 70.06 | 70.06 | - | 22,707 |
| Aug 7, 2026 | 69.84 | 70.13 | 69.84 | 70.06 | 70.06 | 0.52% | 28,760 |
| Aug 6, 2026 | 70.03 | 70.03 | 69.61 | 69.70 | 69.70 | -0.22% | 25,598 |
| Aug 5, 2026 | 70.10 | 70.29 | 69.80 | 69.86 | 69.86 | -0.26% | 18,607 |
| Aug 4, 2026 | 69.11 | 70.10 | 68.93 | 70.04 | 70.04 | 1.48% | 24,917 |
| Aug 3, 2026 | 68.38 | 69.07 | 68.38 | 69.02 | 69.02 | 1.52% | 49,179 |
| Jul 31, 2026 | 67.90 | 68.15 | 67.27 | 67.99 | 67.99 | 0.29% | 55,444 |
| Jul 30, 2026 | 67.73 | 69.04 | 67.04 | 67.79 | 67.79 | 0.98% | 80,406 |
| Jul 29, 2026 | 67.65 | 68.05 | 67.12 | 67.13 | 67.13 | -1.25% | 36,124 |
| Jul 28, 2026 | 67.59 | 68.08 | 67.59 | 67.98 | 67.98 | 0.80% | 111,188 |
| Jul 27, 2026 | 67.57 | 67.60 | 67.22 | 67.44 | 67.44 | 0.43% | 221,931 |
| Jul 24, 2026 | 66.87 | 67.51 | 66.87 | 67.15 | 67.15 | 0.46% | 110,719 |
| Jul 23, 2026 | 67.08 | 67.15 | 66.60 | 66.84 | 66.84 | -0.79% | 44,188 |
| Jul 22, 2026 | 67.44 | 67.70 | 67.28 | 67.37 | 67.37 | -0.16% | 44,723 |
| Jul 21, 2026 | 67.26 | 67.55 | 67.12 | 67.48 | 67.48 | 0.58% | 86,523 |
| Jul 20, 2026 | 67.48 | 67.48 | 67.06 | 67.09 | 67.09 | -0.37% | 114,108 |
| Jul 17, 2026 | 67.65 | 67.82 | 67.21 | 67.34 | 67.34 | -0.85% | 41,325 |
| Jul 16, 2026 | 67.71 | 68.06 | 67.68 | 67.92 | 67.92 | 0.50% | 35,927 |
| Jul 15, 2026 | 67.39 | 67.70 | 67.35 | 67.58 | 67.58 | 0.58% | 16,906 |
| Jul 14, 2026 | 67.20 | 67.56 | 66.93 | 67.19 | 67.19 | -0.06% | 21,885 |
| Jul 13, 2026 | 67.64 | 67.64 | 67.19 | 67.23 | 67.23 | -0.12% | 21,047 |
| Jul 10, 2026 | 67.03 | 67.38 | 67.03 | 67.31 | 67.31 | 0.51% | 25,279 |
| Jul 9, 2026 | 66.63 | 67.02 | 66.32 | 66.97 | 66.97 | 0.78% | 18,463 |
| Jul 8, 2026 | 66.30 | 66.49 | 66.00 | 66.45 | 66.45 | -0.70% | 60,765 |
| Jul 7, 2026 | 67.21 | 67.21 | 66.78 | 66.92 | 66.92 | -0.19% | 50,847 |
| Jul 6, 2026 | 66.94 | 67.15 | 66.69 | 67.05 | 67.05 | 0.32% | 50,114 |
| Jul 2, 2026 | 66.98 | 68.28 | 66.41 | 66.84 | 66.84 | 0.04% | 116,557 |
| Jul 1, 2026 | 66.63 | 67.08 | 66.63 | 66.81 | 66.81 | 0.47% | 213,342 |
| Jun 30, 2026 | 66.31 | 66.53 | 66.20 | 66.50 | 66.50 | 0.35% | 34,233 |
| Jun 29, 2026 | 66.45 | 66.45 | 65.93 | 66.27 | 66.27 | 0.29% | 191,149 |
| Jun 26, 2026 | 65.58 | 66.19 | 65.58 | 66.08 | 66.08 | 0.53% | 712,085 |
| Jun 25, 2026 | 65.86 | 66.30 | 65.63 | 65.73 | 65.73 | 0.15% | 56,642 |
| Jun 24, 2026 | 65.76 | 66.08 | 65.45 | 65.63 | 65.63 | 0.17% | 22,220 |
| Jun 23, 2026 | 65.43 | 65.84 | 65.38 | 65.52 | 65.52 | -0.76% | 26,628 |
| Jun 22, 2026 | 66.21 | 66.38 | 66.11 | 66.19 | 66.02 | -0.15% | 14,343 |
| Jun 18, 2026 | 66.21 | 66.32 | 65.95 | 66.29 | 66.12 | 1.01% | 15,121 |
| Jun 17, 2026 | 66.61 | 66.75 | 65.56 | 65.63 | 65.46 | -1.46% | 13,399 |