Skip to main content

Dimensional U.S. Equity ETF (NY: DFUS )

55.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 55.31 55.45 54.97 55.34 689,933 +0.30(+0.55%)
Feb 28, 2024 55.01 55.16 54.95 55.04 190,953 -0.15(-0.27%)
Feb 27, 2024 55.17 55.20 54.94 55.19 207,898 +0.16(+0.29%)
Feb 26, 2024 55.24 55.28 55.02 55.03 418,802 -0.18(-0.33%)
Feb 23, 2024 55.34 55.40 55.11 55.21 179,047 +0.05(+0.09%)
Feb 22, 2024 54.73 55.24 54.67 55.16 221,908 +1.11(+2.05%)
Feb 21, 2024 53.85 54.05 53.66 54.05 263,504 +0.04(+0.07%)
Feb 20, 2024 54.11 54.20 53.82 54.01 211,481 -0.39(-0.72%)
Feb 16, 2024 54.67 54.76 54.34 54.40 213,241 -0.27(-0.49%)
Feb 15, 2024 54.40 54.69 54.31 54.67 250,302 +0.38(+0.70%)
Feb 14, 2024 54.06 54.32 53.80 54.29 475,646 +0.60(+1.12%)
Feb 13, 2024 53.73 53.94 53.35 53.69 281,618 -0.86(-1.58%)
Feb 12, 2024 54.51 54.80 54.48 54.55 233,056 +0.03(+0.06%)
Feb 09, 2024 54.27 54.54 54.19 54.52 219,831 +0.39(+0.72%)
Feb 08, 2024 54.03 54.19 54.02 54.13 276,064 +0.10(+0.19%)
Feb 07, 2024 53.83 54.11 53.75 54.03 182,408 +0.39(+0.73%)
Feb 06, 2024 53.57 53.66 53.41 53.64 375,444 +0.20(+0.37%)
Feb 05, 2024 53.61 53.62 53.17 53.44 225,599 -0.26(-0.48%)
Feb 02, 2024 53.18 53.85 53.12 53.70 341,258 +0.55(+1.03%)
Feb 01, 2024 52.73 53.15 52.52 53.15 508,510 +0.66(+1.26%)
Jan 31, 2024 53.10 53.20 52.49 52.49 283,765 -0.90(-1.69%)
Jan 30, 2024 53.39 53.46 53.30 53.39 244,032 -0.04(-0.07%)
Jan 29, 2024 52.98 53.45 52.98 53.43 185,750 +0.45(+0.85%)
Jan 26, 2024 52.96 53.17 52.88 52.98 294,588 -0.01(-0.02%)
Jan 25, 2024 52.99 53.04 52.73 52.99 430,117 +0.27(+0.51%)
Jan 24, 2024 53.07 53.14 52.71 52.72 226,888 +0.02(+0.04%)
Jan 23, 2024 52.65 52.75 52.51 52.70 321,967 +0.11(+0.21%)
Jan 22, 2024 52.61 52.76 52.51 52.59 258,995 +0.19(+0.36%)
Jan 19, 2024 51.94 52.42 51.79 52.40 275,096 +0.63(+1.22%)
Jan 18, 2024 51.53 51.81 51.31 51.77 1,899,405 +0.50(+0.98%)
Jan 17, 2024 51.20 51.33 51.03 51.27 389,908 -0.28(-0.54%)
Jan 16, 2024 51.61 51.74 51.35 51.55 210,951 -0.24(-0.46%)
Jan 12, 2024 51.92 52.04 51.66 51.79 329,171 +0.03(+0.06%)
Jan 11, 2024 51.86 51.95 51.33 51.76 318,751 -0.03(-0.06%)
Jan 10, 2024 51.53 51.88 51.50 51.79 291,234 +0.28(+0.54%)
Jan 09, 2024 51.38 51.65 51.25 51.51 226,891 -0.10(-0.19%)
Jan 08, 2024 50.88 51.65 50.88 51.61 327,356 +0.72(+1.41%)
Jan 05, 2024 50.75 51.16 50.74 50.89 313,269 +0.10(+0.20%)
Jan 04, 2024 50.85 51.19 50.78 50.79 275,078 -0.17(-0.33%)
Jan 03, 2024 51.16 51.23 50.90 50.96 725,601 -0.48(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.