Dimensional US Marketwide Value ETF (DFUV)
NYSEARCA: DFUV · Real-Time Price · USD
46.24
+0.07 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
46.24
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DFUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.14 | 46.47 | 46.14 | 46.24 | 46.24 | 0.15% | 448,007 |
| Dec 4, 2025 | 46.06 | 46.28 | 46.01 | 46.17 | 46.17 | 0.09% | 414,633 |
| Dec 3, 2025 | 45.70 | 46.15 | 45.70 | 46.13 | 46.13 | 1.21% | 658,568 |
| Dec 2, 2025 | 45.77 | 45.77 | 45.48 | 45.58 | 45.58 | -0.18% | 605,561 |
| Dec 1, 2025 | 45.63 | 45.98 | 45.63 | 45.66 | 45.66 | -0.54% | 451,645 |
| Nov 28, 2025 | 45.69 | 45.97 | 45.65 | 45.91 | 45.91 | 0.70% | 235,236 |
| Nov 26, 2025 | 45.32 | 45.78 | 45.32 | 45.59 | 45.59 | 0.68% | 348,324 |
| Nov 25, 2025 | 44.70 | 45.36 | 44.70 | 45.28 | 45.28 | 1.43% | 668,272 |
| Nov 24, 2025 | 44.53 | 44.78 | 44.30 | 44.64 | 44.64 | 0.52% | 413,522 |
| Nov 21, 2025 | 43.86 | 44.66 | 43.77 | 44.41 | 44.41 | 1.67% | 693,294 |
| Nov 20, 2025 | 44.64 | 44.85 | 43.65 | 43.68 | 43.68 | -1.38% | 993,928 |
| Nov 19, 2025 | 44.27 | 44.50 | 44.07 | 44.29 | 44.29 | -0.17% | 541,164 |
| Nov 18, 2025 | 44.21 | 44.62 | 44.07 | 44.37 | 44.37 | 0.03% | 694,746 |
| Nov 17, 2025 | 45.00 | 45.09 | 44.23 | 44.35 | 44.35 | -1.53% | 622,312 |
| Nov 14, 2025 | 44.88 | 45.25 | 44.74 | 45.04 | 45.04 | -0.29% | 766,563 |
| Nov 13, 2025 | 45.58 | 45.75 | 45.07 | 45.17 | 45.17 | -1.18% | 845,484 |
| Nov 12, 2025 | 45.42 | 45.83 | 45.42 | 45.71 | 45.71 | 0.77% | 457,666 |
| Nov 11, 2025 | 45.17 | 45.50 | 45.12 | 45.36 | 45.36 | 0.51% | 358,775 |
| Nov 10, 2025 | 45.01 | 45.23 | 44.77 | 45.13 | 45.13 | 0.80% | 322,624 |
| Nov 7, 2025 | 44.36 | 44.79 | 44.24 | 44.77 | 44.77 | 0.77% | 489,540 |
| Nov 6, 2025 | 44.61 | 44.81 | 44.34 | 44.43 | 44.43 | -0.52% | 394,425 |
| Nov 5, 2025 | 44.40 | 44.83 | 44.30 | 44.66 | 44.66 | 0.70% | 377,376 |
| Nov 4, 2025 | 44.21 | 44.51 | 44.16 | 44.35 | 44.35 | -0.65% | 349,645 |
| Nov 3, 2025 | 44.75 | 44.75 | 44.19 | 44.64 | 44.64 | -0.18% | 477,572 |
| Oct 31, 2025 | 44.49 | 44.84 | 44.46 | 44.72 | 44.72 | 0.38% | 352,821 |
| Oct 30, 2025 | 44.60 | 45.00 | 44.55 | 44.55 | 44.55 | -0.58% | 465,177 |
| Oct 29, 2025 | 44.96 | 45.17 | 44.62 | 44.81 | 44.81 | -0.55% | 474,469 |
| Oct 28, 2025 | 45.25 | 45.30 | 45.05 | 45.06 | 45.06 | -0.60% | 383,372 |
| Oct 27, 2025 | 45.30 | 45.36 | 45.16 | 45.33 | 45.33 | 0.44% | 376,938 |
| Oct 24, 2025 | 45.19 | 45.29 | 45.10 | 45.13 | 45.13 | 0.60% | 208,860 |
| Oct 23, 2025 | 44.77 | 44.95 | 44.64 | 44.86 | 44.86 | 0.49% | 295,149 |
| Oct 22, 2025 | 44.84 | 44.88 | 44.45 | 44.64 | 44.64 | -0.58% | 288,599 |
| Oct 21, 2025 | 44.78 | 45.05 | 44.74 | 44.90 | 44.90 | 0.22% | 364,929 |
| Oct 20, 2025 | 44.47 | 44.83 | 44.47 | 44.80 | 44.80 | 1.27% | 140,882 |
| Oct 17, 2025 | 44.11 | 44.34 | 44.01 | 44.24 | 44.24 | 0.29% | 210,517 |
| Oct 16, 2025 | 44.66 | 44.66 | 43.93 | 44.11 | 44.11 | -1.05% | 276,253 |
| Oct 15, 2025 | 44.72 | 44.94 | 44.28 | 44.58 | 44.58 | 0.29% | 291,075 |
| Oct 14, 2025 | 43.77 | 44.69 | 43.69 | 44.45 | 44.45 | 0.82% | 327,101 |
| Oct 13, 2025 | 43.94 | 44.21 | 43.87 | 44.09 | 44.09 | 1.19% | 254,826 |
| Oct 10, 2025 | 44.71 | 44.79 | 43.56 | 43.57 | 43.57 | -2.46% | 267,190 |
| Oct 9, 2025 | 45.03 | 45.19 | 44.58 | 44.67 | 44.67 | -0.76% | 381,110 |
| Oct 8, 2025 | 44.98 | 45.13 | 44.77 | 45.01 | 45.01 | 0.36% | 251,113 |
| Oct 7, 2025 | 45.10 | 45.18 | 44.74 | 44.85 | 44.85 | -0.49% | 301,835 |
| Oct 6, 2025 | 45.34 | 45.34 | 45.02 | 45.07 | 45.07 | 0.11% | 298,632 |
| Oct 3, 2025 | 44.82 | 45.22 | 44.82 | 45.02 | 45.02 | 0.65% | 270,599 |
| Oct 2, 2025 | 44.74 | 44.83 | 44.55 | 44.73 | 44.73 | - | 305,110 |
| Oct 1, 2025 | 44.61 | 44.81 | 44.56 | 44.73 | 44.73 | 0.09% | 246,067 |
| Sep 30, 2025 | 44.52 | 44.72 | 44.34 | 44.69 | 44.69 | 0.18% | 311,757 |
| Sep 29, 2025 | 44.81 | 44.81 | 44.45 | 44.61 | 44.61 | -0.07% | 368,049 |
| Sep 26, 2025 | 44.39 | 44.66 | 44.39 | 44.64 | 44.64 | 0.93% | 303,529 |