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

62.37 +0.67 (+1.09%)

Streaming Delayed Price Updated: 11:21 AM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	62.52	62.52	61.70	61.70	275,225	-1.20(-1.91%)
Oct 30, 2024	63.02	63.30	62.85	62.90	195,392	-0.17(-0.27%)
Oct 29, 2024	62.83	63.21	62.72	63.07	282,022	+0.10(+0.16%)
Oct 28, 2024	63.10	63.14	62.94	62.97	263,668	+0.23(+0.37%)
Oct 25, 2024	63.06	63.31	62.63	62.74	397,164	-0.01(-0.02%)
Oct 24, 2024	62.82	62.83	62.49	62.75	197,150	+0.15(+0.24%)
Oct 23, 2024	62.99	63.02	62.23	62.60	238,232	-0.63(-1.00%)
Oct 22, 2024	63.00	63.33	62.94	63.23	160,573	-0.05(-0.08%)
Oct 21, 2024	63.33	63.45	62.99	63.28	312,230	-0.18(-0.28%)
Oct 18, 2024	63.44	63.53	63.26	63.46	186,759	+0.26(+0.41%)
Oct 17, 2024	63.54	63.54	63.20	63.20	339,830	-0.03(-0.05%)
Oct 16, 2024	62.99	63.26	62.85	63.23	219,860	+0.35(+0.56%)
Oct 15, 2024	63.36	63.41	62.80	62.88	196,697	-0.52(-0.82%)
Oct 14, 2024	63.08	63.45	63.04	63.40	128,411	+0.55(+0.88%)
Oct 11, 2024	62.43	62.95	62.43	62.85	216,065	+0.44(+0.71%)
Oct 10, 2024	62.39	62.58	62.22	62.41	276,994	-0.13(-0.21%)
Oct 09, 2024	62.14	62.57	62.05	62.54	186,407	+0.43(+0.69%)
Oct 08, 2024	61.79	62.16	61.72	62.11	263,669	+0.53(+0.86%)
Oct 07, 2024	61.97	61.98	61.45	61.58	171,409	-0.56(-0.90%)
Oct 04, 2024	62.06	62.16	61.61	62.14	198,183	+0.62(+1.01%)
Oct 03, 2024	61.46	61.67	61.26	61.52	223,896	-0.07(-0.11%)
Oct 02, 2024	61.45	61.74	61.24	61.59	384,197	+0.03(+0.05%)
Oct 01, 2024	62.16	62.16	61.31	61.56	280,035	-0.64(-1.03%)
Sep 30, 2024	61.81	62.22	61.56	62.20	289,398	+0.31(+0.50%)
Sep 27, 2024	62.12	62.21	61.82	61.89	174,912	-0.09(-0.15%)
Sep 26, 2024	62.18	62.21	61.75	61.98	160,375	+0.24(+0.39%)
Sep 25, 2024	61.90	61.93	61.61	61.74	506,915	-0.17(-0.27%)
Sep 24, 2024	61.84	61.91	61.52	61.91	234,614	+0.21(+0.34%)
Sep 23, 2024	61.73	61.76	61.57	61.70	233,854	+0.16(+0.26%)
Sep 20, 2024	61.55	61.70	61.27	61.54	236,111	-0.21(-0.34%)
Sep 19, 2024	61.69	61.92	61.45	61.75	412,193	+1.09(+1.80%)
Sep 18, 2024	60.90	61.31	60.61	60.66	258,139	-0.16(-0.26%)
Sep 17, 2024	61.00	61.16	60.57	60.82	292,944	+0.06(+0.11%)
Sep 16, 2024	60.54	60.76	60.42	60.76	250,269	+0.14(+0.23%)
Sep 13, 2024	60.35	60.71	60.34	60.62	183,195	+0.42(+0.70%)
Sep 12, 2024	59.80	60.25	59.54	60.20	213,580	+0.53(+0.89%)
Sep 11, 2024	59.07	59.77	58.14	59.67	208,545	+0.61(+1.03%)
Sep 10, 2024	59.10	59.13	58.53	59.06	176,462	+0.15(+0.25%)
Sep 09, 2024	58.70	59.05	58.50	58.91	232,395	+0.69(+1.18%)
Sep 06, 2024	59.35	59.50	58.18	58.22	245,541	-1.10(-1.85%)
Sep 05, 2024	59.45	59.72	59.03	59.32	254,596	-0.13(-0.22%)
Sep 04, 2024	59.36	59.83	59.30	59.45	183,744	-0.10(-0.17%)

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.