Dimensional U.S. Equity Market ETF (DFUS)
NYSEARCA: DFUS · Real-Time Price · USD
74.56
+0.09 (0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
DFUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.57 | 74.87 | 74.47 | 74.56 | 74.56 | 0.12% | 290,388 |
| Dec 4, 2025 | 74.53 | 74.53 | 74.14 | 74.47 | 74.47 | 0.13% | 321,826 |
| Dec 3, 2025 | 73.94 | 74.47 | 73.91 | 74.37 | 74.37 | 0.46% | 343,260 |
| Dec 2, 2025 | 74.18 | 74.30 | 73.83 | 74.03 | 74.03 | 0.16% | 515,544 |
| Dec 1, 2025 | 73.79 | 74.23 | 73.75 | 73.91 | 73.91 | -0.47% | 607,458 |
| Nov 28, 2025 | 74.02 | 74.27 | 73.98 | 74.26 | 74.26 | 0.56% | 128,083 |
| Nov 26, 2025 | 73.63 | 74.08 | 73.56 | 73.85 | 73.85 | 0.70% | 387,151 |
| Nov 25, 2025 | 72.54 | 73.45 | 72.21 | 73.34 | 73.34 | 1.09% | 662,029 |
| Nov 24, 2025 | 71.90 | 72.70 | 71.80 | 72.55 | 72.55 | 1.51% | 556,791 |
| Nov 21, 2025 | 70.93 | 72.07 | 70.54 | 71.47 | 71.47 | 1.10% | 1,183,855 |
| Nov 20, 2025 | 73.00 | 73.27 | 70.65 | 70.69 | 70.69 | -1.60% | 2,115,810 |
| Nov 19, 2025 | 71.68 | 72.37 | 71.43 | 71.84 | 71.84 | 0.35% | 823,953 |
| Nov 18, 2025 | 71.77 | 72.12 | 71.09 | 71.59 | 71.59 | -0.78% | 818,252 |
| Nov 17, 2025 | 72.59 | 73.08 | 71.77 | 72.15 | 72.15 | -1.04% | 777,745 |
| Nov 14, 2025 | 72.12 | 73.32 | 71.94 | 72.91 | 72.91 | -0.03% | 602,104 |
| Nov 13, 2025 | 73.90 | 73.94 | 72.75 | 72.93 | 72.93 | -1.75% | 871,178 |
| Nov 12, 2025 | 74.42 | 74.43 | 74.01 | 74.23 | 74.23 | 0.05% | 449,234 |
| Nov 11, 2025 | 73.89 | 74.25 | 73.74 | 74.19 | 74.19 | 0.22% | 353,987 |
| Nov 10, 2025 | 73.60 | 74.13 | 73.41 | 74.03 | 74.03 | 1.52% | 547,647 |
| Nov 7, 2025 | 72.48 | 72.92 | 71.79 | 72.92 | 72.92 | 0.16% | 599,235 |
| Nov 6, 2025 | 73.57 | 73.62 | 72.63 | 72.80 | 72.80 | -1.11% | 591,562 |
| Nov 5, 2025 | 73.31 | 73.98 | 73.25 | 73.62 | 73.62 | 0.41% | 449,389 |
| Nov 4, 2025 | 73.43 | 73.84 | 73.25 | 73.32 | 73.32 | -1.23% | 791,054 |
| Nov 3, 2025 | 74.45 | 74.45 | 73.83 | 74.23 | 74.23 | 0.13% | 788,350 |
| Oct 31, 2025 | 74.40 | 74.40 | 73.79 | 74.13 | 74.13 | 0.41% | 537,486 |
| Oct 30, 2025 | 74.23 | 74.52 | 73.83 | 73.83 | 73.83 | -1.09% | 546,041 |
| Oct 29, 2025 | 74.81 | 74.93 | 74.22 | 74.64 | 74.64 | - | 437,700 |
| Oct 28, 2025 | 74.71 | 74.85 | 74.44 | 74.64 | 74.64 | 0.17% | 599,378 |
| Oct 27, 2025 | 74.30 | 74.54 | 74.21 | 74.51 | 74.51 | 1.18% | 408,380 |
| Oct 24, 2025 | 73.64 | 73.83 | 73.54 | 73.64 | 73.64 | 0.81% | 347,469 |
| Oct 23, 2025 | 72.65 | 73.18 | 72.61 | 73.05 | 73.05 | 0.62% | 959,676 |
| Oct 22, 2025 | 73.10 | 73.10 | 72.08 | 72.60 | 72.60 | -0.58% | 646,224 |
| Oct 21, 2025 | 73.02 | 73.22 | 72.84 | 73.02 | 73.02 | 0.03% | 732,441 |
| Oct 20, 2025 | 72.58 | 73.11 | 72.58 | 73.00 | 73.00 | 1.11% | 407,278 |
| Oct 17, 2025 | 71.65 | 72.37 | 71.54 | 72.20 | 72.20 | 0.46% | 806,990 |
| Oct 16, 2025 | 72.59 | 72.76 | 71.50 | 71.87 | 71.87 | -0.73% | 856,852 |
| Oct 15, 2025 | 72.63 | 72.98 | 71.75 | 72.40 | 72.40 | 0.36% | 537,241 |
| Oct 14, 2025 | 71.46 | 72.50 | 71.10 | 72.14 | 72.14 | -0.01% | 412,828 |
| Oct 13, 2025 | 71.89 | 72.29 | 71.78 | 72.15 | 72.15 | 1.62% | 386,535 |
| Oct 10, 2025 | 73.14 | 73.31 | 70.98 | 71.00 | 71.00 | -2.73% | 601,149 |
| Oct 9, 2025 | 73.28 | 73.30 | 72.79 | 72.99 | 72.99 | -0.34% | 374,645 |
| Oct 8, 2025 | 72.95 | 73.25 | 72.82 | 73.24 | 73.24 | 0.69% | 352,405 |
| Oct 7, 2025 | 73.23 | 73.23 | 72.57 | 72.74 | 72.74 | -0.51% | 511,539 |
| Oct 6, 2025 | 73.09 | 73.20 | 72.84 | 73.11 | 73.11 | 0.44% | 308,030 |
| Oct 3, 2025 | 72.87 | 73.19 | 72.70 | 72.79 | 72.79 | 0.01% | 358,993 |
| Oct 2, 2025 | 72.91 | 72.97 | 72.51 | 72.78 | 72.78 | 0.12% | 620,984 |
| Oct 1, 2025 | 72.10 | 72.79 | 72.10 | 72.69 | 72.69 | 0.35% | 450,487 |
| Sep 30, 2025 | 72.17 | 72.51 | 71.96 | 72.44 | 72.44 | 0.28% | 411,424 |
| Sep 29, 2025 | 72.32 | 72.39 | 72.05 | 72.24 | 72.24 | 0.25% | 247,115 |
| Sep 26, 2025 | 71.81 | 72.10 | 71.64 | 72.06 | 72.06 | 0.61% | 337,510 |
| Sep 25, 2025 | 71.62 | 71.76 | 71.23 | 71.62 | 71.62 | -0.51% | 415,539 |
| Sep 24, 2025 | 72.37 | 72.37 | 71.83 | 71.99 | 71.99 | -0.36% | 389,079 |
| Sep 23, 2025 | 72.69 | 72.73 | 72.12 | 72.25 | 72.25 | -0.81% | 440,872 |
| Sep 22, 2025 | 72.35 | 72.89 | 72.35 | 72.84 | 72.66 | 0.46% | 392,934 |
| Sep 19, 2025 | 72.48 | 72.59 | 72.15 | 72.51 | 72.33 | 0.40% | 404,698 |
| Sep 18, 2025 | 72.13 | 72.47 | 71.95 | 72.22 | 72.04 | 0.60% | 760,210 |
| Sep 17, 2025 | 71.87 | 72.11 | 71.24 | 71.79 | 71.61 | -0.06% | 549,056 |
| Sep 16, 2025 | 72.03 | 72.03 | 71.71 | 71.83 | 71.65 | -0.11% | 449,292 |
| Sep 15, 2025 | 71.84 | 71.96 | 71.79 | 71.91 | 71.73 | 0.49% | 282,089 |
| Sep 12, 2025 | 71.66 | 71.74 | 71.51 | 71.56 | 71.38 | -0.11% | 266,576 |
| Sep 11, 2025 | 71.23 | 71.71 | 71.19 | 71.64 | 71.46 | 0.89% | 296,404 |
| Sep 10, 2025 | 71.20 | 71.27 | 70.83 | 71.01 | 70.84 | 0.27% | 446,381 |
| Sep 9, 2025 | 70.75 | 70.88 | 70.48 | 70.82 | 70.65 | 0.18% | 563,766 |
| Sep 8, 2025 | 70.72 | 70.81 | 70.53 | 70.69 | 70.52 | 0.27% | 317,304 |
| Sep 5, 2025 | 70.96 | 71.01 | 70.03 | 70.50 | 70.33 | -0.23% | 383,480 |
| Sep 4, 2025 | 70.13 | 70.67 | 70.02 | 70.66 | 70.49 | 0.89% | 313,843 |
| Sep 3, 2025 | 69.98 | 70.10 | 69.69 | 70.04 | 69.87 | 0.46% | 599,223 |
| Sep 2, 2025 | 69.35 | 69.72 | 69.09 | 69.72 | 69.55 | -0.66% | 491,089 |
| Aug 29, 2025 | 70.52 | 70.52 | 69.99 | 70.18 | 70.01 | -0.64% | 341,134 |
| Aug 28, 2025 | 70.47 | 70.70 | 70.28 | 70.63 | 70.46 | 0.40% | 389,359 |
| Aug 27, 2025 | 70.16 | 70.45 | 70.14 | 70.35 | 70.18 | 0.26% | 374,800 |
| Aug 26, 2025 | 69.89 | 70.22 | 69.79 | 70.17 | 70.00 | 0.44% | 346,492 |
| Aug 25, 2025 | 70.09 | 70.18 | 69.86 | 69.86 | 69.69 | -0.46% | 341,090 |
| Aug 22, 2025 | 69.28 | 70.30 | 69.21 | 70.18 | 70.01 | 1.70% | 344,417 |
| Aug 21, 2025 | 69.08 | 69.26 | 68.81 | 69.01 | 68.84 | -0.35% | 419,343 |
| Aug 20, 2025 | 69.42 | 69.42 | 68.68 | 69.25 | 69.08 | -0.29% | 449,260 |
| Aug 19, 2025 | 69.90 | 69.97 | 69.34 | 69.45 | 69.28 | -0.63% | 802,081 |
| Aug 18, 2025 | 69.82 | 69.94 | 69.74 | 69.89 | 69.72 | 0.04% | 316,552 |
| Aug 15, 2025 | 70.18 | 70.18 | 69.76 | 69.86 | 69.69 | -0.26% | 375,153 |
| Aug 14, 2025 | 69.83 | 70.11 | 69.77 | 70.04 | 69.87 | -0.09% | 324,365 |
| Aug 13, 2025 | 70.06 | 70.17 | 69.84 | 70.10 | 69.93 | 0.46% | 334,481 |
| Aug 12, 2025 | 69.20 | 69.82 | 69.09 | 69.78 | 69.61 | 1.22% | 412,110 |
| Aug 11, 2025 | 69.14 | 69.29 | 68.85 | 68.94 | 68.77 | -0.23% | 309,440 |
| Aug 8, 2025 | 68.84 | 69.16 | 68.79 | 69.10 | 68.93 | 0.73% | 291,119 |
| Aug 7, 2025 | 69.09 | 69.14 | 68.25 | 68.60 | 68.43 | -0.07% | 554,350 |
| Aug 6, 2025 | 68.31 | 68.74 | 68.16 | 68.65 | 68.48 | 0.70% | 521,752 |
| Aug 5, 2025 | 68.58 | 68.66 | 68.00 | 68.17 | 68.00 | -0.45% | 515,860 |
| Aug 4, 2025 | 67.84 | 68.49 | 67.84 | 68.48 | 68.31 | 1.59% | 409,701 |
| Aug 1, 2025 | 67.89 | 67.89 | 67.11 | 67.41 | 67.24 | -1.66% | 425,660 |
| Jul 31, 2025 | 69.38 | 69.43 | 68.45 | 68.55 | 68.38 | -0.42% | 459,933 |
| Jul 30, 2025 | 69.05 | 69.22 | 68.54 | 68.84 | 68.67 | -0.10% | 423,067 |
| Jul 29, 2025 | 69.28 | 69.33 | 68.82 | 68.91 | 68.74 | -0.33% | 382,123 |
| Jul 28, 2025 | 69.17 | 69.25 | 68.99 | 69.14 | 68.97 | 0.04% | 334,970 |
| Jul 25, 2025 | 68.95 | 69.20 | 68.88 | 69.11 | 68.94 | 0.44% | 330,307 |
| Jul 24, 2025 | 68.92 | 69.00 | 68.80 | 68.81 | 68.64 | -0.03% | 284,489 |
| Jul 23, 2025 | 68.64 | 68.83 | 68.39 | 68.83 | 68.66 | 0.86% | 434,026 |
| Jul 22, 2025 | 68.28 | 68.34 | 67.93 | 68.24 | 68.07 | 0.06% | 370,106 |
| Jul 21, 2025 | 68.30 | 68.57 | 68.17 | 68.20 | 68.03 | 0.10% | 513,195 |
| Jul 18, 2025 | 68.43 | 68.43 | 68.01 | 68.13 | 67.96 | -0.04% | 450,443 |
| Jul 17, 2025 | 67.72 | 68.23 | 67.72 | 68.16 | 67.99 | 0.66% | 512,701 |