Skip to main content
Dimensional U.S. Equity Market ETF (DFUS)
NYSEARCA: DFUS · Real-Time Price · USD
77.48
-0.46 (-0.59%)
At close: Apr 28, 2026, 4:00 PM EDT
77.48
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

DFUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202677.6277.7077.2277.4877.48-0.59%404,673
Apr 27, 202677.6977.9877.6377.9477.940.15%384,178
Apr 24, 202677.5277.8877.2777.8277.820.72%490,743
Apr 23, 202677.4177.6776.5577.2677.26-0.40%545,696
Apr 22, 202677.3577.5977.2977.5777.571.00%1,311,450
Apr 21, 202677.4877.6676.6876.8076.80-0.65%471,320
Apr 20, 202677.3177.4177.0277.3077.30-0.14%740,593
Apr 17, 202676.9477.6876.9277.4177.411.27%707,805
Apr 16, 202676.4176.5676.1176.4476.440.26%364,013
Apr 15, 202675.8476.2975.7076.2476.240.70%404,744
Apr 14, 202675.0875.7375.0575.7175.711.18%500,441
Apr 13, 202673.8474.8573.7574.8374.831.04%644,142
Apr 10, 202674.3174.3473.9274.0674.06-0.08%515,429
Apr 9, 202673.6974.2673.4874.1274.120.54%833,017
Apr 8, 202673.7973.8873.2773.7273.722.56%670,654
Apr 7, 202671.6571.9271.0171.8871.880.06%1,217,119
Apr 6, 202671.5671.9371.4971.8471.840.41%2,378,480
Apr 2, 202670.5371.7970.3471.5571.550.13%2,252,375
Apr 1, 202671.3871.8571.2371.4671.460.78%1,042,766
Mar 31, 202669.6771.0569.5570.9170.912.93%1,834,165
Mar 30, 202669.8069.8468.5968.8968.89-0.43%2,447,630
Mar 27, 202670.1470.1469.0669.1969.19-1.72%1,344,014
Mar 26, 202671.1871.4770.3770.4070.40-1.76%986,895
Mar 25, 202671.8972.0871.3571.6671.660.60%1,265,582
Mar 24, 202671.0071.6570.8271.2371.23-0.52%2,159,482
Mar 23, 202671.7972.3971.4271.6071.431.22%3,221,017
Mar 20, 202671.7271.7270.3470.7470.57-1.48%1,868,575
Mar 19, 202671.4072.1771.2571.8071.63-0.24%4,357,955
Mar 18, 202672.7072.8571.9471.9771.80-1.36%1,975,159
Mar 17, 202673.0573.3472.8672.9672.790.33%822,038
Mar 16, 202672.6873.0372.5372.7272.551.03%1,638,238
Mar 13, 202672.7373.0571.8871.9871.81-0.57%1,908,812
Mar 12, 202672.9973.0372.3672.3972.22-1.60%3,079,264
Mar 11, 202673.6973.9473.2273.5773.40-0.07%909,945
Mar 10, 202673.7874.3673.4173.6273.45-0.26%1,571,093
Mar 9, 202672.4773.9671.9973.8173.640.89%1,907,026
Mar 6, 202673.2973.5472.8373.1672.99-1.38%1,889,700
Mar 5, 202674.3174.6973.5474.1874.00-0.62%1,370,187
Mar 4, 202674.3174.8474.0274.6474.460.74%615,222
Mar 3, 202673.5174.3872.8774.0973.92-1.00%1,158,782
Mar 2, 202673.9975.0673.9574.8474.660.05%918,277
Feb 27, 202674.4674.8174.2874.8074.62-0.48%737,639
Feb 26, 202675.5375.5374.6075.1674.98-0.45%559,108
Feb 25, 202675.1775.5675.1775.5075.320.79%395,218
Feb 24, 202674.2874.9874.1074.9174.730.83%552,492
Feb 23, 202675.0175.1874.0774.2974.11-1.16%762,261
Feb 20, 202674.4075.2574.4075.1674.980.64%1,113,226
Feb 19, 202674.6174.8474.3474.6874.50-0.20%748,175
Feb 18, 202674.6175.1874.4574.8374.650.51%1,237,027
Feb 17, 202674.1374.6773.6674.4574.270.13%722,998
Feb 13, 202674.3174.8473.8374.3574.170.16%970,735
Feb 12, 202675.6975.8474.1474.2374.05-1.63%748,041
Feb 11, 202676.0376.0675.1675.4675.28-0.05%510,344
Feb 10, 202675.8676.0175.4775.5075.32-0.29%1,187,874
Feb 9, 202675.2575.9375.1275.7275.540.49%576,247
Feb 6, 202674.2775.5274.2775.3575.172.09%876,443
Feb 5, 202674.2474.5373.6473.8173.64-1.28%1,312,769
Feb 4, 202675.2975.3874.2474.7774.59-0.49%1,262,414
Feb 3, 202675.8175.9374.5175.1474.96-0.79%788,128
Feb 2, 202675.0175.9275.0175.7475.560.58%470,752
Jan 30, 202675.4075.6174.8275.3075.12-0.46%665,748
Jan 29, 202675.9575.9574.6675.6575.47-0.21%760,388
Jan 28, 202676.0376.0875.6575.8175.63-0.05%612,503
Jan 27, 202675.7075.9475.6275.8575.670.42%571,700
Jan 26, 202675.2975.6975.2975.5375.350.43%437,929
Jan 23, 202675.2275.4275.0575.2175.03-0.08%536,600
Jan 22, 202675.3775.5175.0775.2775.090.55%502,718
Jan 21, 202674.2175.2374.0674.8674.681.18%1,215,814
Jan 20, 202674.4174.7473.8673.9973.82-1.95%557,771
Jan 16, 202675.7275.7575.3175.4675.28-0.08%482,255
Jan 15, 202675.7375.8975.4675.5275.340.27%1,098,633
Jan 14, 202675.3375.4274.8575.3275.14-0.46%655,009
Jan 13, 202675.8975.9175.4075.6775.49-0.16%452,444
Jan 12, 202675.3475.8875.3075.7975.610.16%504,487
Jan 9, 202675.3075.7975.1475.6775.490.69%657,552
Jan 8, 202675.1075.2974.9575.1574.97-0.05%510,205
Jan 7, 202675.4975.6275.1475.1975.01-0.33%719,240
Jan 6, 202674.9875.4774.9375.4475.260.69%756,392
Jan 5, 202674.7375.1274.7374.9274.740.77%637,045
Jan 2, 202674.5574.7173.9974.3574.170.24%637,136
Dec 31, 202574.7774.7774.1374.1774.00-0.75%435,665
Dec 30, 202574.8374.9074.7074.7374.55-0.16%326,246
Dec 29, 202574.8675.0174.6674.8574.67-0.37%329,824
Dec 26, 202575.1575.2675.0275.1374.95-0.04%326,633
Dec 24, 202574.8875.2174.8875.1674.980.32%240,415
Dec 23, 202574.5474.9374.5474.9274.740.38%578,297
Dec 22, 202574.5074.7074.4174.6474.460.70%467,531
Dec 19, 202573.7174.2073.6274.1273.950.91%591,685
Dec 18, 202573.6073.9273.3073.4573.280.81%526,845
Dec 17, 202573.8173.9072.8672.8672.69-1.18%538,175
Dec 16, 202573.7173.9673.3073.7373.56-0.45%587,777
Dec 15, 202574.6174.6173.9574.0673.73-0.20%416,663
Dec 12, 202574.9675.0473.9574.2173.88-1.13%658,180
Dec 11, 202574.6175.0874.3275.0674.720.27%377,463
Dec 10, 202574.2175.0174.1374.8674.520.78%1,215,054
Dec 9, 202574.2574.5774.2574.2873.95-0.11%406,816
Dec 8, 202574.7174.7174.1574.3674.03-0.27%1,312,680
Dec 5, 202574.5774.8774.4774.5674.230.12%290,389
Dec 4, 202574.5374.5374.1474.4774.140.13%321,827
Dec 3, 202573.9474.4773.9174.3774.040.46%343,736