Dimensional US Marketwide Value ETF (DFUV)
NYSEARCA: DFUV · Real-Time Price · USD
46.24
+0.07 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
46.24
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DFUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.14 | 46.47 | 46.14 | 46.24 | 46.24 | 0.15% | 448,007 |
| Dec 4, 2025 | 46.06 | 46.28 | 46.01 | 46.17 | 46.17 | 0.09% | 414,633 |
| Dec 3, 2025 | 45.70 | 46.15 | 45.70 | 46.13 | 46.13 | 1.21% | 658,568 |
| Dec 2, 2025 | 45.77 | 45.77 | 45.48 | 45.58 | 45.58 | -0.18% | 605,561 |
| Dec 1, 2025 | 45.63 | 45.98 | 45.63 | 45.66 | 45.66 | -0.54% | 451,645 |
| Nov 28, 2025 | 45.69 | 45.97 | 45.65 | 45.91 | 45.91 | 0.70% | 235,236 |
| Nov 26, 2025 | 45.32 | 45.78 | 45.32 | 45.59 | 45.59 | 0.68% | 348,324 |
| Nov 25, 2025 | 44.70 | 45.36 | 44.70 | 45.28 | 45.28 | 1.43% | 668,272 |
| Nov 24, 2025 | 44.53 | 44.78 | 44.30 | 44.64 | 44.64 | 0.52% | 413,522 |
| Nov 21, 2025 | 43.86 | 44.66 | 43.77 | 44.41 | 44.41 | 1.67% | 693,294 |
| Nov 20, 2025 | 44.64 | 44.85 | 43.65 | 43.68 | 43.68 | -1.38% | 993,928 |
| Nov 19, 2025 | 44.27 | 44.50 | 44.07 | 44.29 | 44.29 | -0.17% | 541,164 |
| Nov 18, 2025 | 44.21 | 44.62 | 44.07 | 44.37 | 44.37 | 0.03% | 694,746 |
| Nov 17, 2025 | 45.00 | 45.09 | 44.23 | 44.35 | 44.35 | -1.53% | 622,312 |
| Nov 14, 2025 | 44.88 | 45.25 | 44.74 | 45.04 | 45.04 | -0.29% | 766,563 |
| Nov 13, 2025 | 45.58 | 45.75 | 45.07 | 45.17 | 45.17 | -1.18% | 845,484 |
| Nov 12, 2025 | 45.42 | 45.83 | 45.42 | 45.71 | 45.71 | 0.77% | 457,666 |
| Nov 11, 2025 | 45.17 | 45.50 | 45.12 | 45.36 | 45.36 | 0.51% | 358,775 |
| Nov 10, 2025 | 45.01 | 45.23 | 44.77 | 45.13 | 45.13 | 0.80% | 322,624 |
| Nov 7, 2025 | 44.36 | 44.79 | 44.24 | 44.77 | 44.77 | 0.77% | 489,540 |
| Nov 6, 2025 | 44.61 | 44.81 | 44.34 | 44.43 | 44.43 | -0.52% | 394,425 |
| Nov 5, 2025 | 44.40 | 44.83 | 44.30 | 44.66 | 44.66 | 0.70% | 377,376 |
| Nov 4, 2025 | 44.21 | 44.51 | 44.16 | 44.35 | 44.35 | -0.65% | 349,645 |
| Nov 3, 2025 | 44.75 | 44.75 | 44.19 | 44.64 | 44.64 | -0.18% | 477,572 |
| Oct 31, 2025 | 44.49 | 44.84 | 44.46 | 44.72 | 44.72 | 0.38% | 352,821 |
| Oct 30, 2025 | 44.60 | 45.00 | 44.55 | 44.55 | 44.55 | -0.58% | 465,177 |
| Oct 29, 2025 | 44.96 | 45.17 | 44.62 | 44.81 | 44.81 | -0.55% | 474,469 |
| Oct 28, 2025 | 45.25 | 45.30 | 45.05 | 45.06 | 45.06 | -0.60% | 383,372 |
| Oct 27, 2025 | 45.30 | 45.36 | 45.16 | 45.33 | 45.33 | 0.44% | 376,938 |
| Oct 24, 2025 | 45.19 | 45.29 | 45.10 | 45.13 | 45.13 | 0.60% | 208,860 |
| Oct 23, 2025 | 44.77 | 44.95 | 44.64 | 44.86 | 44.86 | 0.49% | 295,149 |
| Oct 22, 2025 | 44.84 | 44.88 | 44.45 | 44.64 | 44.64 | -0.58% | 288,599 |
| Oct 21, 2025 | 44.78 | 45.05 | 44.74 | 44.90 | 44.90 | 0.22% | 364,929 |
| Oct 20, 2025 | 44.47 | 44.83 | 44.47 | 44.80 | 44.80 | 1.27% | 140,882 |
| Oct 17, 2025 | 44.11 | 44.34 | 44.01 | 44.24 | 44.24 | 0.29% | 210,517 |
| Oct 16, 2025 | 44.66 | 44.66 | 43.93 | 44.11 | 44.11 | -1.05% | 276,253 |
| Oct 15, 2025 | 44.72 | 44.94 | 44.28 | 44.58 | 44.58 | 0.29% | 291,075 |
| Oct 14, 2025 | 43.77 | 44.69 | 43.69 | 44.45 | 44.45 | 0.82% | 327,101 |
| Oct 13, 2025 | 43.94 | 44.21 | 43.87 | 44.09 | 44.09 | 1.19% | 254,826 |
| Oct 10, 2025 | 44.71 | 44.79 | 43.56 | 43.57 | 43.57 | -2.46% | 267,190 |
| Oct 9, 2025 | 45.03 | 45.19 | 44.58 | 44.67 | 44.67 | -0.76% | 381,110 |
| Oct 8, 2025 | 44.98 | 45.13 | 44.77 | 45.01 | 45.01 | 0.36% | 251,113 |
| Oct 7, 2025 | 45.10 | 45.18 | 44.74 | 44.85 | 44.85 | -0.49% | 301,835 |
| Oct 6, 2025 | 45.34 | 45.34 | 45.02 | 45.07 | 45.07 | 0.11% | 298,632 |
| Oct 3, 2025 | 44.82 | 45.22 | 44.82 | 45.02 | 45.02 | 0.65% | 270,599 |
| Oct 2, 2025 | 44.74 | 44.83 | 44.55 | 44.73 | 44.73 | - | 305,110 |
| Oct 1, 2025 | 44.61 | 44.81 | 44.56 | 44.73 | 44.73 | 0.09% | 246,067 |
| Sep 30, 2025 | 44.52 | 44.72 | 44.34 | 44.69 | 44.69 | 0.18% | 311,757 |
| Sep 29, 2025 | 44.81 | 44.81 | 44.45 | 44.61 | 44.61 | -0.07% | 368,049 |
| Sep 26, 2025 | 44.39 | 44.66 | 44.39 | 44.64 | 44.64 | 0.93% | 303,529 |
| Sep 25, 2025 | 44.30 | 44.34 | 44.06 | 44.23 | 44.23 | -0.43% | 576,414 |
| Sep 24, 2025 | 44.55 | 44.69 | 44.40 | 44.42 | 44.42 | -0.20% | 350,167 |
| Sep 23, 2025 | 44.48 | 44.93 | 44.47 | 44.51 | 44.51 | -0.27% | 397,169 |
| Sep 22, 2025 | 44.49 | 44.72 | 44.44 | 44.63 | 44.43 | -0.11% | 395,838 |
| Sep 19, 2025 | 44.88 | 44.88 | 44.54 | 44.68 | 44.48 | -0.42% | 963,387 |
| Sep 18, 2025 | 44.73 | 44.93 | 44.58 | 44.87 | 44.67 | 0.65% | 689,886 |
| Sep 17, 2025 | 44.46 | 45.02 | 44.27 | 44.58 | 44.38 | 0.34% | 721,667 |
| Sep 16, 2025 | 44.48 | 44.56 | 44.23 | 44.43 | 44.23 | -0.11% | 515,981 |
| Sep 15, 2025 | 44.66 | 44.68 | 44.41 | 44.48 | 44.28 | -0.11% | 683,317 |
| Sep 12, 2025 | 44.77 | 44.86 | 44.52 | 44.53 | 44.33 | -0.65% | 374,040 |
| Sep 11, 2025 | 44.25 | 44.86 | 44.25 | 44.82 | 44.62 | 1.40% | 523,325 |
| Sep 10, 2025 | 44.20 | 44.37 | 44.01 | 44.20 | 44.01 | 0.11% | 417,722 |
| Sep 9, 2025 | 44.15 | 44.29 | 44.10 | 44.15 | 43.96 | -0.05% | 670,351 |
| Sep 8, 2025 | 44.23 | 44.23 | 43.90 | 44.17 | 43.98 | -0.25% | 293,576 |
| Sep 5, 2025 | 44.45 | 44.65 | 44.06 | 44.28 | 44.08 | -0.29% | 240,877 |
| Sep 4, 2025 | 44.04 | 44.44 | 43.93 | 44.41 | 44.21 | 0.86% | 312,789 |
| Sep 3, 2025 | 44.11 | 44.24 | 43.80 | 44.03 | 43.84 | -0.43% | 354,073 |
| Sep 2, 2025 | 44.07 | 44.22 | 43.87 | 44.22 | 44.03 | -0.50% | 250,071 |
| Aug 29, 2025 | 44.42 | 44.57 | 44.28 | 44.44 | 44.24 | - | 214,524 |
| Aug 28, 2025 | 44.46 | 44.46 | 44.20 | 44.44 | 44.24 | 0.07% | 241,033 |
| Aug 27, 2025 | 44.08 | 44.46 | 44.08 | 44.41 | 44.21 | 0.52% | 330,149 |
| Aug 26, 2025 | 44.00 | 44.20 | 43.99 | 44.18 | 43.99 | 0.30% | 272,000 |
| Aug 25, 2025 | 44.25 | 44.32 | 44.05 | 44.05 | 43.86 | -0.63% | 294,172 |
| Aug 22, 2025 | 43.67 | 44.45 | 43.67 | 44.33 | 44.13 | 1.95% | 309,119 |
| Aug 21, 2025 | 43.36 | 43.57 | 43.24 | 43.48 | 43.29 | -0.11% | 295,036 |
| Aug 20, 2025 | 43.50 | 43.61 | 43.35 | 43.53 | 43.34 | 0.02% | 364,812 |
| Aug 19, 2025 | 43.37 | 43.73 | 43.37 | 43.52 | 43.33 | 0.37% | 397,921 |
| Aug 18, 2025 | 43.32 | 43.48 | 43.27 | 43.36 | 43.17 | 0.07% | 388,264 |
| Aug 15, 2025 | 43.54 | 43.56 | 43.32 | 43.33 | 43.14 | -0.21% | 167,687 |
| Aug 14, 2025 | 43.30 | 43.44 | 43.14 | 43.42 | 43.23 | -0.46% | 209,172 |
| Aug 13, 2025 | 43.17 | 43.62 | 43.15 | 43.62 | 43.43 | 1.28% | 314,074 |
| Aug 12, 2025 | 42.61 | 43.08 | 42.56 | 43.07 | 42.88 | 1.51% | 207,570 |
| Aug 11, 2025 | 42.59 | 42.76 | 42.34 | 42.43 | 42.24 | -0.21% | 493,376 |
| Aug 8, 2025 | 42.36 | 42.61 | 42.32 | 42.52 | 42.33 | 0.73% | 233,835 |
| Aug 7, 2025 | 42.57 | 42.66 | 42.12 | 42.21 | 42.02 | -0.19% | 437,883 |
| Aug 6, 2025 | 42.41 | 42.46 | 42.24 | 42.29 | 42.10 | -0.31% | 305,735 |
| Aug 5, 2025 | 42.39 | 42.47 | 42.08 | 42.42 | 42.23 | 0.14% | 364,792 |
| Aug 4, 2025 | 42.10 | 42.36 | 42.10 | 42.36 | 42.17 | 1.07% | 260,519 |
| Aug 1, 2025 | 42.21 | 42.21 | 41.62 | 41.91 | 41.73 | -1.43% | 292,041 |
| Jul 31, 2025 | 42.75 | 43.03 | 42.47 | 42.52 | 42.33 | -0.98% | 672,641 |
| Jul 30, 2025 | 43.20 | 43.31 | 42.77 | 42.94 | 42.75 | -0.72% | 206,545 |
| Jul 29, 2025 | 43.36 | 43.44 | 43.15 | 43.25 | 43.06 | -0.21% | 298,433 |
| Jul 28, 2025 | 43.50 | 43.50 | 43.25 | 43.34 | 43.15 | -0.37% | 242,674 |
| Jul 25, 2025 | 43.33 | 43.52 | 43.17 | 43.50 | 43.31 | 0.39% | 299,212 |
| Jul 24, 2025 | 43.44 | 43.59 | 43.30 | 43.33 | 43.14 | -0.37% | 187,090 |
| Jul 23, 2025 | 43.16 | 43.51 | 43.16 | 43.49 | 43.30 | 1.16% | 186,003 |
| Jul 22, 2025 | 42.60 | 43.03 | 42.60 | 42.99 | 42.80 | 1.15% | 209,681 |
| Jul 21, 2025 | 42.72 | 42.85 | 42.50 | 42.50 | 42.31 | -0.19% | 296,108 |
| Jul 18, 2025 | 42.81 | 42.84 | 42.50 | 42.58 | 42.39 | -0.28% | 269,756 |
| Jul 17, 2025 | 42.33 | 42.75 | 42.33 | 42.70 | 42.51 | 0.59% | 349,465 |