Skip to main content
Dimensional U.S. Equity Market ETF (DFUS)
NYSEARCA: DFUS · Real-Time Price · USD
80.19
-0.22 (-0.27%)
At close: Jun 26, 2026, 4:00 PM EDT
80.02
-0.17 (-0.21%)
After-hours: Jun 26, 2026, 8:00 PM EDT

DFUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202679.9480.7579.7280.1980.19-0.27%729,905
Jun 25, 202681.0281.0380.0780.4180.410.10%606,885
Jun 24, 202680.4981.1080.0980.3380.33-0.04%694,851
Jun 23, 202680.2780.9880.2080.3680.36-1.44%1,397,337
Jun 22, 202682.0582.3581.6081.7381.53-0.30%679,668
Jun 18, 202682.0682.1281.6581.9881.781.17%654,276
Jun 17, 202682.0782.2480.8781.0380.83-1.17%787,863
Jun 16, 202682.4482.6481.9581.9981.79-0.62%669,641
Jun 15, 202682.2482.7382.2482.5082.301.73%844,183
Jun 12, 202681.0081.4280.4381.1080.900.53%727,251
Jun 11, 202679.5680.8879.1580.6780.471.89%869,425
Jun 10, 202680.0780.6379.1679.1778.98-1.60%751,822
Jun 9, 202681.1981.6178.7980.4680.26-0.27%1,990,638
Jun 8, 202681.1481.3480.5980.6880.480.35%747,337
Jun 5, 202682.1382.1780.1980.4080.20-2.76%703,128
Jun 4, 202682.0182.8281.9882.6882.480.44%532,359
Jun 3, 202682.8082.8082.2482.3282.12-0.66%712,380
Jun 2, 202682.5682.9782.5282.8782.670.30%1,188,816
Jun 1, 202682.3682.8282.2082.6282.420.24%874,686
May 29, 202682.3582.6182.2082.4282.220.22%454,940
May 28, 202681.8182.3081.6282.2482.040.59%816,071
May 27, 202681.8981.8981.5181.7681.56-0.02%814,756
May 26, 202681.6381.9481.5381.7881.580.81%579,704
May 22, 202681.1481.4881.0081.1280.920.42%579,229
May 21, 202680.3080.9980.1480.7880.580.26%506,371
May 20, 202679.9180.6079.7280.5780.371.17%650,561
May 19, 202679.8080.0979.3879.6479.45-0.67%572,175
May 18, 202680.3380.5379.6680.1879.98-0.12%1,449,058
May 15, 202680.6580.7680.1880.2880.08-1.33%588,633
May 14, 202680.9181.5080.9181.3681.160.79%790,887
May 13, 202680.2880.8779.9680.7280.520.59%435,878
May 12, 202680.1880.3279.5380.2580.05-0.20%530,903
May 11, 202680.1180.6280.1180.4180.210.17%468,578
May 8, 202680.0080.3279.9280.2780.070.83%489,628
May 7, 202680.1880.1879.4479.6179.42-0.50%784,894
May 6, 202679.4480.0779.3980.0179.821.45%504,268
May 5, 202678.5979.0478.5978.8778.680.83%697,265
May 4, 202678.4178.6977.9078.2278.03-0.33%822,445
May 1, 202678.5978.9378.4878.4878.290.27%476,130
Apr 30, 202677.7478.3977.3778.2778.081.08%445,749
Apr 29, 202677.4877.5277.1077.4377.24-0.06%466,738
Apr 28, 202677.6277.7077.2277.4877.29-0.59%404,733
Apr 27, 202677.6977.9877.6377.9477.750.15%387,471
Apr 24, 202677.5277.8877.2777.8277.630.72%490,976
Apr 23, 202677.4177.6776.5577.2677.07-0.40%545,707
Apr 22, 202677.3577.5977.2977.5777.381.00%1,311,450
Apr 21, 202677.4877.6676.6876.8076.61-0.65%471,321
Apr 20, 202677.3177.4177.0277.3077.11-0.14%740,593
Apr 17, 202676.9477.6876.9277.4177.221.27%707,805
Apr 16, 202676.4176.5676.1176.4476.250.26%364,018
Apr 15, 202675.8476.2975.7076.2476.050.70%404,744
Apr 14, 202675.0875.7375.0575.7175.531.18%500,509
Apr 13, 202673.8474.8573.7574.8374.651.04%644,142
Apr 10, 202674.3174.3473.9274.0673.88-0.08%515,429
Apr 9, 202673.6974.2673.4874.1273.940.54%833,035
Apr 8, 202673.7973.8873.2773.7273.542.56%670,958
Apr 7, 202671.6571.9271.0171.8871.710.06%1,217,264
Apr 6, 202671.5671.9371.4971.8471.670.41%2,378,698
Apr 2, 202670.5371.7970.3471.5571.380.13%2,252,581
Apr 1, 202671.3871.8571.2371.4671.290.78%1,042,766
Mar 31, 202669.6771.0569.5570.9170.742.93%1,834,165
Mar 30, 202669.8069.8468.5968.8968.72-0.43%2,448,828
Mar 27, 202670.1470.1469.0669.1969.02-1.72%1,346,955
Mar 26, 202671.1871.4770.3770.4070.23-1.76%986,924
Mar 25, 202671.8972.0871.3571.6671.490.60%1,268,423
Mar 24, 202671.0071.6570.8271.2371.06-0.28%2,159,482
Mar 23, 202671.7972.3971.4271.6071.261.22%3,221,017
Mar 20, 202671.7271.7270.3470.7470.40-1.48%1,868,575
Mar 19, 202671.4072.1771.2571.8071.46-0.24%4,357,955
Mar 18, 202672.7072.8571.9471.9771.63-1.36%1,975,159
Mar 17, 202673.0573.3472.8672.9672.610.33%822,038
Mar 16, 202672.6873.0372.5372.7272.371.03%1,638,238
Mar 13, 202672.7373.0571.8871.9871.64-0.57%1,908,812
Mar 12, 202672.9973.0372.3672.3972.04-1.60%3,079,264
Mar 11, 202673.6973.9473.2273.5773.22-0.07%909,945
Mar 10, 202673.7874.3673.4173.6273.27-0.26%1,571,093
Mar 9, 202672.4773.9671.9973.8173.460.89%1,907,026
Mar 6, 202673.2973.5472.8373.1672.81-1.38%1,889,700
Mar 5, 202674.3174.6973.5474.1873.82-0.62%1,370,187
Mar 4, 202674.3174.8474.0274.6474.280.74%615,222
Mar 3, 202673.5174.3872.8774.0973.74-1.00%1,158,782
Mar 2, 202673.9975.0673.9574.8474.480.05%918,277
Feb 27, 202674.4674.8174.2874.8074.44-0.48%737,639
Feb 26, 202675.5375.5374.6075.1674.80-0.45%559,108
Feb 25, 202675.1775.5675.1775.5075.140.79%395,218
Feb 24, 202674.2874.9874.1074.9174.550.83%552,492
Feb 23, 202675.0175.1874.0774.2973.93-1.16%762,261
Feb 20, 202674.4075.2574.4075.1674.800.64%1,113,226
Feb 19, 202674.6174.8474.3474.6874.32-0.20%748,175
Feb 18, 202674.6175.1874.4574.8374.470.51%1,237,027
Feb 17, 202674.1374.6773.6674.4574.090.13%722,998
Feb 13, 202674.3174.8473.8374.3573.990.16%970,735
Feb 12, 202675.6975.8474.1474.2373.87-1.63%748,041
Feb 11, 202676.0376.0675.1675.4675.10-0.05%510,344
Feb 10, 202675.8676.0175.4775.5075.14-0.29%1,187,874
Feb 9, 202675.2575.9375.1275.7275.360.49%576,247
Feb 6, 202674.2775.5274.2775.3574.992.09%876,443
Feb 5, 202674.2474.5373.6473.8173.46-1.28%1,312,769
Feb 4, 202675.2975.3874.2474.7774.41-0.49%1,262,414
Feb 3, 202675.8175.9374.5175.1474.78-0.79%788,128