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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	60.60	60.60	59.33	59.55	245,710	-1.40(-2.29%)
Aug 30, 2024	60.59	60.94	60.22	60.94	152,473	+0.62(+1.03%)
Aug 29, 2024	60.54	60.94	60.30	60.33	141,758	-0.01(-0.02%)
Aug 28, 2024	60.66	60.66	59.97	60.34	208,594	-0.36(-0.59%)
Aug 27, 2024	60.47	60.73	60.36	60.70	402,495	+0.11(+0.18%)
Aug 26, 2024	60.85	60.92	60.48	60.59	160,516	-0.17(-0.28%)
Aug 23, 2024	60.38	60.83	60.33	60.76	346,145	+0.67(+1.11%)
Aug 22, 2024	60.77	60.80	59.96	60.09	194,483	-0.49(-0.81%)
Aug 21, 2024	60.38	60.67	60.26	60.58	159,893	+0.32(+0.53%)
Aug 20, 2024	60.43	60.57	60.14	60.26	215,179	-0.16(-0.26%)
Aug 19, 2024	59.89	60.45	59.85	60.42	193,016	+0.54(+0.90%)
Aug 16, 2024	59.50	59.95	59.50	59.88	287,421	+0.18(+0.30%)
Aug 15, 2024	59.31	59.76	59.29	59.70	189,051	+1.00(+1.70%)
Aug 14, 2024	58.63	58.77	58.35	58.70	198,779	+0.23(+0.39%)
Aug 13, 2024	57.85	58.51	57.85	58.47	444,620	+0.97(+1.68%)
Aug 12, 2024	57.72	57.81	57.35	57.50	213,795	-0.07(-0.12%)
Aug 09, 2024	57.26	57.67	57.10	57.57	222,320	+0.31(+0.54%)
Aug 08, 2024	56.61	57.36	56.49	57.26	232,441	+1.27(+2.26%)
Aug 07, 2024	57.04	57.37	55.92	56.00	264,072	-0.34(-0.60%)
Aug 06, 2024	56.09	57.16	55.93	56.34	402,720	+0.44(+0.79%)
Aug 05, 2024	55.10	56.52	55.06	55.90	442,021	-1.67(-2.89%)
Aug 02, 2024	57.82	57.93	57.05	57.56	331,604	-1.22(-2.07%)

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.