Skip to main content
Dimensional U.S. Equity Market ETF (DFUS)
NYSEARCA: DFUS · Real-Time Price · USD
74.64
+0.55 (0.74%)
Mar 4, 2026, 4:00 PM EST - Market closed

DFUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202674.3174.8474.0274.6474.640.74%615,222
Mar 3, 202673.5174.3872.8774.0974.09-1.00%1,158,782
Mar 2, 202673.9975.0673.9574.8474.840.05%918,207
Feb 27, 202674.4674.8174.2874.8074.80-0.48%737,626
Feb 26, 202675.5375.5374.6075.1675.16-0.45%559,108
Feb 25, 202675.1775.5675.1775.5075.500.79%395,001
Feb 24, 202674.2874.9874.1074.9174.910.83%552,212
Feb 23, 202675.0175.1874.0774.2974.29-1.16%761,725
Feb 20, 202674.4075.2574.4075.1675.160.64%1,113,226
Feb 19, 202674.6174.8474.3474.6874.68-0.20%748,172
Feb 18, 202674.6175.1874.4574.8374.830.51%1,237,027
Feb 17, 202674.1374.6773.6674.4574.450.13%722,997
Feb 13, 202674.3174.8473.8374.3574.350.16%968,346
Feb 12, 202675.6975.8474.1474.2374.23-1.63%747,778
Feb 11, 202676.0376.0675.1675.4675.46-0.05%509,623
Feb 10, 202675.8676.0175.4775.5075.50-0.29%1,187,874
Feb 9, 202675.2575.9375.1275.7275.720.49%576,247
Feb 6, 202674.2775.5274.2775.3575.352.09%876,423
Feb 5, 202674.2474.5373.6473.8173.81-1.28%1,312,628
Feb 4, 202675.2975.3874.2474.7774.77-0.49%1,262,401
Feb 3, 202675.8175.9374.5175.1475.14-0.79%788,128
Feb 2, 202675.0175.9275.0175.7475.740.58%470,751
Jan 30, 202675.4075.6174.8275.3075.30-0.46%665,748
Jan 29, 202675.9575.9574.6675.6575.65-0.21%758,807
Jan 28, 202676.0376.0875.6575.8175.81-0.05%612,474
Jan 27, 202675.7075.9475.6275.8575.850.42%571,589
Jan 26, 202675.2975.6975.2975.5375.530.43%437,929
Jan 23, 202675.2275.4275.0575.2175.21-0.08%536,600
Jan 22, 202675.3775.5175.0775.2775.270.55%502,485
Jan 21, 202674.2175.2374.0674.8674.861.18%1,215,814
Jan 20, 202674.4174.7473.8673.9973.99-1.95%557,720
Jan 16, 202675.7275.7575.3175.4675.46-0.08%482,197
Jan 15, 202675.7375.8975.4675.5275.520.27%1,098,633
Jan 14, 202675.3375.4274.8575.3275.32-0.46%654,952
Jan 13, 202675.8975.9175.4075.6775.67-0.16%452,113
Jan 12, 202675.3475.8875.3075.7975.790.16%504,487
Jan 9, 202675.3075.7975.1475.6775.670.69%657,552
Jan 8, 202675.1075.2974.9575.1575.15-0.05%510,205
Jan 7, 202675.4975.6275.1475.1975.19-0.33%719,240
Jan 6, 202674.9875.4774.9375.4475.440.69%756,272
Jan 5, 202674.7375.1274.7374.9274.920.77%637,045
Jan 2, 202674.5574.7173.9974.3574.350.24%637,136
Dec 31, 202574.7774.7774.1374.1774.17-0.75%435,665
Dec 30, 202574.8374.9074.7074.7374.73-0.16%326,244
Dec 29, 202574.8675.0174.6674.8574.85-0.37%329,824
Dec 26, 202575.1575.2675.0275.1375.13-0.04%326,622
Dec 24, 202574.8875.2174.8875.1675.160.32%240,415
Dec 23, 202574.5474.9374.5474.9274.920.38%578,216
Dec 22, 202574.5074.7074.4174.6474.640.70%467,531
Dec 19, 202573.7174.2073.6274.1274.120.91%591,645
Dec 18, 202573.6073.9273.3073.4573.450.81%526,845
Dec 17, 202573.8173.9072.8672.8672.86-1.18%538,175
Dec 16, 202573.7173.9673.3073.7373.73-0.45%587,777
Dec 15, 202574.6174.6173.9574.0673.90-0.20%416,663
Dec 12, 202574.9675.0473.9574.2174.05-1.13%658,180
Dec 11, 202574.6175.0874.3275.0674.900.27%377,463
Dec 10, 202574.2175.0174.1374.8674.700.78%1,215,054
Dec 9, 202574.2574.5774.2574.2874.12-0.11%406,816
Dec 8, 202574.7174.7174.1574.3674.20-0.27%1,312,680
Dec 5, 202574.5774.8774.4774.5674.400.12%290,389
Dec 4, 202574.5374.5374.1474.4774.310.13%321,827
Dec 3, 202573.9474.4773.9174.3774.210.46%343,736
Dec 2, 202574.1874.3073.8374.0373.870.16%515,544
Dec 1, 202573.7974.2373.7573.9173.75-0.47%607,458
Nov 28, 202574.0274.2773.9874.2674.100.56%128,185
Nov 26, 202573.6374.0873.5673.8573.690.70%387,151
Nov 25, 202572.5473.4572.2173.3473.181.09%662,029
Nov 24, 202571.9072.7071.8072.5572.401.51%556,792
Nov 21, 202570.9372.0770.5471.4771.321.10%1,184,755
Nov 20, 202573.0073.2770.6570.6970.54-1.60%2,115,810
Nov 19, 202571.6872.3771.4371.8471.690.35%823,953
Nov 18, 202571.7772.1271.0971.5971.44-0.78%818,252
Nov 17, 202572.5973.0871.7772.1572.00-1.04%777,745
Nov 14, 202572.1273.3271.9472.9172.76-0.03%602,104
Nov 13, 202573.9073.9472.7572.9372.77-1.75%871,178
Nov 12, 202574.4274.4374.0174.2374.070.05%449,234
Nov 11, 202573.8974.2573.7474.1974.030.22%353,987
Nov 10, 202573.6074.1373.4174.0373.871.52%547,647
Nov 7, 202572.4872.9271.7972.9272.770.16%599,235
Nov 6, 202573.5773.6272.6372.8072.65-1.11%591,562
Nov 5, 202573.3173.9873.2573.6273.460.41%449,389
Nov 4, 202573.4373.8473.2573.3273.16-1.23%791,054
Nov 3, 202574.4574.4573.8374.2374.070.13%788,350
Oct 31, 202574.4074.4073.7974.1373.970.41%537,486
Oct 30, 202574.2374.5273.8373.8373.67-1.09%546,041
Oct 29, 202574.8174.9374.2274.6474.48-437,700
Oct 28, 202574.7174.8574.4474.6474.480.17%599,378
Oct 27, 202574.3074.5474.2174.5174.351.18%408,380
Oct 24, 202573.6473.8373.5473.6473.480.81%347,469
Oct 23, 202572.6573.1872.6173.0572.890.62%959,676
Oct 22, 202573.1073.1072.0872.6072.45-0.58%646,224
Oct 21, 202573.0273.2272.8473.0272.860.03%732,441
Oct 20, 202572.5873.1172.5873.0072.841.11%407,278
Oct 17, 202571.6572.3771.5472.2072.050.46%806,990
Oct 16, 202572.5972.7671.5071.8771.72-0.73%856,852
Oct 15, 202572.6372.9871.7572.4072.250.36%537,241
Oct 14, 202571.4672.5071.1072.1471.99-0.01%412,828
Oct 13, 202571.8972.2971.7872.1572.001.62%386,535
Oct 10, 202573.1473.3170.9871.0070.85-2.73%601,149
Oct 9, 202573.2873.3072.7972.9972.83-0.34%374,645