Skip to main content

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

67.02 +0.29 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 66.97 67.17 66.75 67.02 797,818 +0.29(+0.43%)
Jun 27, 2025 66.57 66.90 66.28 66.73 408,736 +0.33(+0.50%)
Jun 26, 2025 66.07 66.44 66.00 66.40 347,495 +0.55(+0.84%)
Jun 25, 2025 66.00 66.01 65.70 65.85 376,383 +0.00(+0.00%)
Jun 24, 2025 65.59 65.94 65.48 65.85 361,370 +0.77(+1.18%)
Jun 23, 2025 64.48 65.13 64.15 65.08 569,029 +0.63(+0.97%)
Jun 20, 2025 64.94 65.01 64.29 64.45 451,609 -0.16(-0.25%)
Jun 18, 2025 64.72 65.01 64.49 64.61 373,182 +0.02(+0.03%)
Jun 17, 2025 64.84 65.03 64.52 64.59 275,485 -0.56(-0.86%)
Jun 16, 2025 64.89 65.32 64.89 65.15 260,932 +0.64(+0.99%)
Jun 13, 2025 64.71 65.06 64.35 64.51 280,819 -0.77(-1.18%)
Jun 12, 2025 64.92 65.28 64.83 65.28 193,080 +0.22(+0.34%)
Jun 11, 2025 65.36 65.46 64.84 65.06 605,810 -0.15(-0.23%)
Jun 10, 2025 64.94 65.27 64.85 65.21 419,108 +0.32(+0.49%)
Jun 09, 2025 64.97 65.08 64.77 64.89 332,169 +0.05(+0.08%)
Jun 06, 2025 64.76 65.02 64.60 64.84 314,987 +0.67(+1.04%)
Jun 05, 2025 64.67 64.80 63.94 64.17 440,604 -0.29(-0.45%)
Jun 04, 2025 64.60 64.68 64.43 64.46 616,787 +0.02(+0.03%)
Jun 03, 2025 64.03 64.56 63.96 64.44 451,402 +0.43(+0.67%)
Jun 02, 2025 63.58 64.03 63.24 64.01 545,241 +0.27(+0.42%)
May 30, 2025 63.63 63.89 63.05 63.74 335,038 -0.04(-0.06%)
May 29, 2025 64.17 64.17 63.38 63.78 292,084 +0.22(+0.35%)
May 28, 2025 63.93 64.10 63.50 63.57 310,086 -0.37(-0.58%)
May 27, 2025 63.40 63.95 63.20 63.93 298,240 +1.30(+2.07%)
May 23, 2025 62.18 62.89 62.18 62.64 286,726 -0.37(-0.59%)
May 22, 2025 62.93 63.42 62.87 63.01 527,851 -0.02(-0.03%)
May 21, 2025 63.69 64.06 62.89 63.03 407,110 -1.10(-1.71%)
May 20, 2025 64.15 64.26 63.79 64.12 321,012 -0.21(-0.33%)
May 19, 2025 63.62 64.41 63.62 64.33 341,577 +0.02(+0.03%)
May 16, 2025 64.02 64.32 63.76 64.31 330,544 +0.42(+0.66%)
May 15, 2025 63.43 63.93 63.31 63.89 459,561 +0.26(+0.41%)
May 14, 2025 63.61 63.78 63.42 63.63 459,230 +0.08(+0.13%)
May 13, 2025 63.20 63.79 63.14 63.56 414,579 +0.47(+0.74%)
May 12, 2025 62.99 63.09 62.43 63.09 487,549 +2.08(+3.42%)
May 09, 2025 61.29 61.36 60.86 61.00 418,026 -0.06(-0.10%)
May 08, 2025 61.03 61.65 60.70 61.06 398,423 +0.45(+0.74%)
May 07, 2025 60.43 60.84 60.04 60.61 386,834 +0.26(+0.43%)
May 06, 2025 60.27 60.74 60.11 60.35 414,465 -0.49(-0.80%)
May 05, 2025 60.71 61.18 60.65 60.84 320,174 -0.32(-0.52%)
May 02, 2025 60.92 61.35 60.68 61.16 533,154 +0.94(+1.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.