Dimensional U.S. Equity Market ETF (DFUS)
NYSEARCA: DFUS · Real-Time Price · USD
72.17
+0.11 (0.15%)
Sep 29, 2025, 2:03 PM EDT - Market open
DFUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 72.32 | 72.35 | 72.25 | 72.32 | - | 0.36% | 18,870 |
| Sep 26, 2025 | 71.81 | 72.10 | 71.64 | 72.06 | 72.06 | 0.61% | 337,510 |
| Sep 25, 2025 | 71.62 | 71.76 | 71.23 | 71.62 | 71.62 | -0.51% | 415,539 |
| Sep 24, 2025 | 72.37 | 72.37 | 71.83 | 71.99 | 71.99 | -0.36% | 389,079 |
| Sep 23, 2025 | 72.69 | 72.73 | 72.12 | 72.25 | 72.25 | -0.81% | 440,872 |
| Sep 22, 2025 | 72.35 | 72.89 | 72.35 | 72.84 | 72.66 | 0.46% | 392,934 |
| Sep 19, 2025 | 72.48 | 72.59 | 72.15 | 72.51 | 72.33 | 0.40% | 404,698 |
| Sep 18, 2025 | 72.13 | 72.47 | 71.95 | 72.22 | 72.04 | 0.60% | 760,210 |
| Sep 17, 2025 | 71.87 | 72.11 | 71.24 | 71.79 | 71.61 | -0.06% | 549,056 |
| Sep 16, 2025 | 72.03 | 72.03 | 71.71 | 71.83 | 71.65 | -0.11% | 449,292 |
| Sep 15, 2025 | 71.84 | 71.96 | 71.79 | 71.91 | 71.73 | 0.49% | 282,089 |
| Sep 12, 2025 | 71.66 | 71.74 | 71.51 | 71.56 | 71.38 | -0.11% | 266,576 |
| Sep 11, 2025 | 71.23 | 71.71 | 71.19 | 71.64 | 71.46 | 0.89% | 296,404 |
| Sep 10, 2025 | 71.20 | 71.27 | 70.83 | 71.01 | 70.84 | 0.27% | 446,381 |
| Sep 9, 2025 | 70.75 | 70.88 | 70.48 | 70.82 | 70.65 | 0.18% | 563,766 |
| Sep 8, 2025 | 70.72 | 70.81 | 70.53 | 70.69 | 70.52 | 0.27% | 317,304 |
| Sep 5, 2025 | 70.96 | 71.01 | 70.03 | 70.50 | 70.33 | -0.23% | 383,480 |
| Sep 4, 2025 | 70.13 | 70.67 | 70.02 | 70.66 | 70.49 | 0.89% | 313,843 |
| Sep 3, 2025 | 69.98 | 70.10 | 69.69 | 70.04 | 69.87 | 0.46% | 599,223 |
| Sep 2, 2025 | 69.35 | 69.72 | 69.09 | 69.72 | 69.55 | -0.66% | 491,089 |
| Aug 29, 2025 | 70.52 | 70.52 | 69.99 | 70.18 | 70.01 | -0.64% | 341,134 |
| Aug 28, 2025 | 70.47 | 70.70 | 70.28 | 70.63 | 70.46 | 0.40% | 389,359 |
| Aug 27, 2025 | 70.16 | 70.45 | 70.14 | 70.35 | 70.18 | 0.26% | 374,800 |
| Aug 26, 2025 | 69.89 | 70.22 | 69.79 | 70.17 | 70.00 | 0.44% | 346,492 |
| Aug 25, 2025 | 70.09 | 70.18 | 69.86 | 69.86 | 69.69 | -0.46% | 341,090 |
| Aug 22, 2025 | 69.28 | 70.30 | 69.21 | 70.18 | 70.01 | 1.70% | 344,417 |
| Aug 21, 2025 | 69.08 | 69.26 | 68.81 | 69.01 | 68.84 | -0.35% | 419,343 |
| Aug 20, 2025 | 69.42 | 69.42 | 68.68 | 69.25 | 69.08 | -0.29% | 449,260 |
| Aug 19, 2025 | 69.90 | 69.97 | 69.34 | 69.45 | 69.28 | -0.63% | 802,081 |
| Aug 18, 2025 | 69.82 | 69.94 | 69.74 | 69.89 | 69.72 | 0.04% | 316,552 |
| Aug 15, 2025 | 70.18 | 70.18 | 69.76 | 69.86 | 69.69 | -0.26% | 375,153 |
| Aug 14, 2025 | 69.83 | 70.11 | 69.77 | 70.04 | 69.87 | -0.09% | 324,365 |
| Aug 13, 2025 | 70.06 | 70.17 | 69.84 | 70.10 | 69.93 | 0.46% | 334,481 |
| Aug 12, 2025 | 69.20 | 69.82 | 69.09 | 69.78 | 69.61 | 1.22% | 412,110 |
| Aug 11, 2025 | 69.14 | 69.29 | 68.85 | 68.94 | 68.77 | -0.23% | 309,440 |
| Aug 8, 2025 | 68.84 | 69.16 | 68.79 | 69.10 | 68.93 | 0.73% | 291,119 |
| Aug 7, 2025 | 69.09 | 69.14 | 68.25 | 68.60 | 68.43 | -0.07% | 554,350 |
| Aug 6, 2025 | 68.31 | 68.74 | 68.16 | 68.65 | 68.48 | 0.70% | 521,752 |
| Aug 5, 2025 | 68.58 | 68.66 | 68.00 | 68.17 | 68.00 | -0.45% | 515,860 |
| Aug 4, 2025 | 67.84 | 68.49 | 67.84 | 68.48 | 68.31 | 1.59% | 409,701 |
| Aug 1, 2025 | 67.89 | 67.89 | 67.11 | 67.41 | 67.24 | -1.66% | 425,660 |
| Jul 31, 2025 | 69.38 | 69.43 | 68.45 | 68.55 | 68.38 | -0.42% | 459,933 |
| Jul 30, 2025 | 69.05 | 69.22 | 68.54 | 68.84 | 68.67 | -0.10% | 423,067 |
| Jul 29, 2025 | 69.28 | 69.33 | 68.82 | 68.91 | 68.74 | -0.33% | 382,123 |
| Jul 28, 2025 | 69.17 | 69.25 | 68.99 | 69.14 | 68.97 | 0.04% | 334,970 |
| Jul 25, 2025 | 68.95 | 69.20 | 68.88 | 69.11 | 68.94 | 0.44% | 330,307 |
| Jul 24, 2025 | 68.92 | 69.00 | 68.80 | 68.81 | 68.64 | -0.03% | 284,489 |
| Jul 23, 2025 | 68.64 | 68.83 | 68.39 | 68.83 | 68.66 | 0.86% | 434,026 |
| Jul 22, 2025 | 68.28 | 68.34 | 67.93 | 68.24 | 68.07 | 0.06% | 370,106 |
| Jul 21, 2025 | 68.30 | 68.57 | 68.17 | 68.20 | 68.03 | 0.10% | 513,195 |