Dimensional US Marketwide Value ETF (DFUV)
NYSEARCA: DFUV · Real-Time Price · USD
49.49
-0.55 (-1.10%)
At close: Mar 5, 2026, 4:00 PM EST
49.49
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST
DFUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 49.76 | 49.97 | 49.14 | 49.36 | - | -1.36% | 866,396 |
| Mar 4, 2026 | 49.95 | 50.16 | 49.63 | 50.04 | 50.04 | 0.36% | 487,701 |
| Mar 3, 2026 | 49.63 | 50.05 | 49.05 | 49.86 | 49.86 | -1.33% | 494,129 |
| Mar 2, 2026 | 50.20 | 50.65 | 50.11 | 50.53 | 50.53 | 0.04% | 446,282 |
| Feb 27, 2026 | 50.36 | 50.55 | 50.03 | 50.51 | 50.51 | -0.24% | 459,647 |
| Feb 26, 2026 | 50.52 | 50.79 | 50.31 | 50.63 | 50.63 | 0.32% | 242,052 |
| Feb 25, 2026 | 50.54 | 50.57 | 50.17 | 50.47 | 50.47 | 0.16% | 316,509 |
| Feb 24, 2026 | 50.12 | 50.50 | 50.07 | 50.39 | 50.39 | 0.58% | 387,112 |
| Feb 23, 2026 | 50.53 | 50.75 | 49.87 | 50.10 | 50.10 | -1.18% | 547,400 |
| Feb 20, 2026 | 50.39 | 50.80 | 50.26 | 50.70 | 50.70 | 0.40% | 349,262 |
| Feb 19, 2026 | 50.43 | 50.59 | 50.27 | 50.50 | 50.50 | -0.18% | 383,286 |
| Feb 18, 2026 | 50.26 | 50.70 | 50.26 | 50.59 | 50.59 | 0.86% | 298,652 |
| Feb 17, 2026 | 50.26 | 50.41 | 49.80 | 50.16 | 50.16 | -0.30% | 416,845 |
| Feb 13, 2026 | 49.94 | 50.49 | 49.73 | 50.31 | 50.31 | 0.74% | 394,528 |
| Feb 12, 2026 | 50.81 | 51.12 | 49.85 | 49.94 | 49.94 | -1.56% | 508,387 |
| Feb 11, 2026 | 50.77 | 50.96 | 50.51 | 50.73 | 50.73 | 0.52% | 443,601 |
| Feb 10, 2026 | 50.54 | 50.71 | 50.43 | 50.47 | 50.47 | -0.16% | 315,900 |
| Feb 9, 2026 | 50.31 | 50.67 | 50.26 | 50.55 | 50.55 | 0.10% | 247,897 |
| Feb 6, 2026 | 49.77 | 50.58 | 49.77 | 50.50 | 50.50 | 2.27% | 263,209 |
| Feb 5, 2026 | 49.57 | 49.78 | 49.23 | 49.38 | 49.38 | -0.90% | 650,794 |
| Feb 4, 2026 | 49.72 | 50.03 | 49.53 | 49.83 | 49.83 | 0.42% | 800,519 |
| Feb 3, 2026 | 49.36 | 49.85 | 49.15 | 49.62 | 49.62 | 0.65% | 416,206 |
| Feb 2, 2026 | 48.63 | 49.39 | 48.63 | 49.30 | 49.30 | 0.88% | 598,212 |
| Jan 30, 2026 | 48.81 | 49.09 | 48.49 | 48.87 | 48.87 | -0.27% | 511,938 |
| Jan 29, 2026 | 49.00 | 49.28 | 48.53 | 49.00 | 49.00 | 0.43% | 430,667 |
| Jan 28, 2026 | 48.73 | 48.96 | 48.65 | 48.79 | 48.79 | 0.27% | 551,879 |
| Jan 27, 2026 | 48.60 | 48.73 | 48.54 | 48.66 | 48.66 | -0.12% | 408,644 |
| Jan 26, 2026 | 48.75 | 48.87 | 48.63 | 48.72 | 48.72 | 0.23% | 567,142 |
| Jan 23, 2026 | 48.91 | 48.91 | 48.45 | 48.61 | 48.61 | -0.80% | 375,410 |
| Jan 22, 2026 | 49.01 | 49.22 | 48.89 | 49.00 | 49.00 | 0.33% | 297,876 |
| Jan 21, 2026 | 48.22 | 49.01 | 48.22 | 48.84 | 48.84 | 1.86% | 711,584 |
| Jan 20, 2026 | 48.02 | 48.41 | 47.86 | 47.95 | 47.95 | -1.15% | 397,116 |
| Jan 16, 2026 | 48.61 | 48.74 | 48.47 | 48.51 | 48.51 | -0.25% | 1,058,219 |
| Jan 15, 2026 | 48.41 | 48.75 | 48.39 | 48.63 | 48.63 | 0.60% | 275,843 |
| Jan 14, 2026 | 48.06 | 48.36 | 48.06 | 48.34 | 48.34 | 0.46% | 418,500 |
| Jan 13, 2026 | 48.35 | 48.45 | 48.02 | 48.12 | 48.12 | -0.33% | 330,657 |
| Jan 12, 2026 | 48.11 | 48.31 | 47.98 | 48.28 | 48.28 | -0.12% | 420,563 |
| Jan 9, 2026 | 48.19 | 48.41 | 48.08 | 48.34 | 48.34 | 0.54% | 248,704 |
| Jan 8, 2026 | 47.65 | 48.18 | 47.65 | 48.08 | 48.08 | 0.84% | 305,304 |
| Jan 7, 2026 | 48.19 | 48.19 | 47.61 | 47.68 | 47.68 | -1.06% | 367,835 |
| Jan 6, 2026 | 47.75 | 48.25 | 47.75 | 48.19 | 48.19 | 0.90% | 433,009 |
| Jan 5, 2026 | 47.33 | 47.92 | 47.33 | 47.76 | 47.76 | 1.36% | 510,035 |
| Jan 2, 2026 | 46.71 | 47.19 | 46.51 | 47.12 | 47.12 | 1.14% | 482,744 |
| Dec 31, 2025 | 46.92 | 46.92 | 46.57 | 46.59 | 46.59 | -0.72% | 360,371 |
| Dec 30, 2025 | 47.04 | 47.05 | 46.92 | 46.93 | 46.93 | -0.15% | 289,149 |
| Dec 29, 2025 | 47.05 | 47.12 | 46.90 | 47.00 | 47.00 | -0.23% | 248,598 |
| Dec 26, 2025 | 47.09 | 47.13 | 46.95 | 47.11 | 47.11 | 0.04% | 272,420 |
| Dec 24, 2025 | 46.91 | 47.18 | 46.91 | 47.09 | 47.09 | 0.36% | 234,938 |
| Dec 23, 2025 | 46.90 | 46.99 | 46.83 | 46.92 | 46.92 | 0.02% | 286,068 |
| Dec 22, 2025 | 46.68 | 46.98 | 46.68 | 46.91 | 46.91 | 0.82% | 421,706 |
| Dec 19, 2025 | 46.27 | 46.68 | 46.27 | 46.53 | 46.53 | 0.58% | 478,138 |
| Dec 18, 2025 | 46.43 | 46.64 | 46.17 | 46.26 | 46.26 | 0.15% | 614,535 |
| Dec 17, 2025 | 46.38 | 46.61 | 46.15 | 46.19 | 46.19 | -0.24% | 427,554 |
| Dec 16, 2025 | 46.70 | 46.72 | 46.15 | 46.30 | 46.30 | -1.32% | 623,103 |
| Dec 15, 2025 | 47.01 | 47.13 | 46.77 | 46.92 | 46.76 | 0.17% | 340,644 |
| Dec 12, 2025 | 47.27 | 47.29 | 46.75 | 46.84 | 46.68 | -0.64% | 482,363 |
| Dec 11, 2025 | 46.71 | 47.20 | 46.71 | 47.14 | 46.98 | 0.90% | 445,744 |
| Dec 10, 2025 | 45.96 | 46.84 | 45.94 | 46.72 | 46.56 | 1.81% | 390,859 |
| Dec 9, 2025 | 46.01 | 46.32 | 45.88 | 45.89 | 45.73 | -0.30% | 456,664 |
| Dec 8, 2025 | 46.27 | 46.27 | 45.94 | 46.03 | 45.87 | -0.45% | 443,592 |
| Dec 5, 2025 | 46.14 | 46.47 | 46.14 | 46.24 | 46.08 | 0.15% | 448,007 |
| Dec 4, 2025 | 46.06 | 46.28 | 46.01 | 46.17 | 46.01 | 0.09% | 414,633 |
| Dec 3, 2025 | 45.70 | 46.15 | 45.70 | 46.13 | 45.97 | 1.21% | 658,573 |
| Dec 2, 2025 | 45.77 | 45.77 | 45.48 | 45.58 | 45.42 | -0.18% | 605,561 |
| Dec 1, 2025 | 45.63 | 45.98 | 45.63 | 45.66 | 45.50 | -0.54% | 451,645 |
| Nov 28, 2025 | 45.69 | 45.97 | 45.65 | 45.91 | 45.75 | 0.70% | 235,238 |
| Nov 26, 2025 | 45.32 | 45.78 | 45.32 | 45.59 | 45.43 | 0.68% | 348,324 |
| Nov 25, 2025 | 44.70 | 45.36 | 44.70 | 45.28 | 45.12 | 1.43% | 668,272 |
| Nov 24, 2025 | 44.53 | 44.78 | 44.30 | 44.64 | 44.48 | 0.52% | 413,522 |
| Nov 21, 2025 | 43.86 | 44.66 | 43.77 | 44.41 | 44.25 | 1.67% | 693,294 |
| Nov 20, 2025 | 44.64 | 44.85 | 43.65 | 43.68 | 43.53 | -1.38% | 993,928 |
| Nov 19, 2025 | 44.27 | 44.50 | 44.07 | 44.29 | 44.14 | -0.17% | 541,164 |
| Nov 18, 2025 | 44.21 | 44.62 | 44.07 | 44.37 | 44.21 | 0.03% | 694,746 |
| Nov 17, 2025 | 45.00 | 45.09 | 44.23 | 44.35 | 44.20 | -1.53% | 622,312 |
| Nov 14, 2025 | 44.88 | 45.25 | 44.74 | 45.04 | 44.88 | -0.29% | 766,563 |
| Nov 13, 2025 | 45.58 | 45.75 | 45.07 | 45.17 | 45.01 | -1.18% | 845,484 |
| Nov 12, 2025 | 45.42 | 45.83 | 45.42 | 45.71 | 45.55 | 0.77% | 457,666 |
| Nov 11, 2025 | 45.17 | 45.50 | 45.12 | 45.36 | 45.20 | 0.51% | 358,775 |
| Nov 10, 2025 | 45.01 | 45.23 | 44.77 | 45.13 | 44.97 | 0.80% | 322,624 |
| Nov 7, 2025 | 44.36 | 44.79 | 44.24 | 44.77 | 44.61 | 0.77% | 489,540 |
| Nov 6, 2025 | 44.61 | 44.81 | 44.34 | 44.43 | 44.27 | -0.52% | 394,425 |
| Nov 5, 2025 | 44.40 | 44.83 | 44.30 | 44.66 | 44.50 | 0.70% | 377,376 |
| Nov 4, 2025 | 44.21 | 44.51 | 44.16 | 44.35 | 44.20 | -0.65% | 349,645 |
| Nov 3, 2025 | 44.75 | 44.75 | 44.19 | 44.64 | 44.48 | -0.18% | 477,572 |
| Oct 31, 2025 | 44.49 | 44.84 | 44.46 | 44.72 | 44.56 | 0.38% | 352,821 |
| Oct 30, 2025 | 44.60 | 45.00 | 44.55 | 44.55 | 44.39 | -0.58% | 465,177 |
| Oct 29, 2025 | 44.96 | 45.17 | 44.62 | 44.81 | 44.65 | -0.55% | 474,469 |
| Oct 28, 2025 | 45.25 | 45.30 | 45.05 | 45.06 | 44.90 | -0.60% | 383,372 |
| Oct 27, 2025 | 45.30 | 45.36 | 45.16 | 45.33 | 45.17 | 0.44% | 376,938 |
| Oct 24, 2025 | 45.19 | 45.29 | 45.10 | 45.13 | 44.97 | 0.60% | 208,860 |
| Oct 23, 2025 | 44.77 | 44.95 | 44.64 | 44.86 | 44.70 | 0.49% | 295,149 |
| Oct 22, 2025 | 44.84 | 44.88 | 44.45 | 44.64 | 44.48 | -0.58% | 288,599 |
| Oct 21, 2025 | 44.78 | 45.05 | 44.74 | 44.90 | 44.74 | 0.22% | 364,929 |
| Oct 20, 2025 | 44.47 | 44.83 | 44.47 | 44.80 | 44.64 | 1.27% | 140,882 |
| Oct 17, 2025 | 44.11 | 44.34 | 44.01 | 44.24 | 44.09 | 0.29% | 210,517 |
| Oct 16, 2025 | 44.66 | 44.66 | 43.93 | 44.11 | 43.96 | -1.05% | 276,253 |
| Oct 15, 2025 | 44.72 | 44.94 | 44.28 | 44.58 | 44.42 | 0.29% | 291,075 |
| Oct 14, 2025 | 43.77 | 44.69 | 43.69 | 44.45 | 44.29 | 0.82% | 327,101 |
| Oct 13, 2025 | 43.94 | 44.21 | 43.87 | 44.09 | 43.94 | 1.19% | 254,826 |
| Oct 10, 2025 | 44.71 | 44.79 | 43.56 | 43.57 | 43.42 | -2.46% | 267,190 |