Dimensional US Marketwide Value ETF (DFUV)
NYSEARCA: DFUV · Real-Time Price · USD
51.08
-0.13 (-0.25%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DFUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.38 | 51.38 | 50.96 | 51.08 | 51.08 | -0.25% | 284,336 |
| Apr 27, 2026 | 51.17 | 51.48 | 51.15 | 51.21 | 51.21 | 0.14% | 258,184 |
| Apr 24, 2026 | 51.36 | 51.36 | 51.05 | 51.14 | 51.14 | -0.02% | 260,881 |
| Apr 23, 2026 | 51.07 | 51.28 | 50.75 | 51.15 | 51.15 | 0.22% | 502,817 |
| Apr 22, 2026 | 51.19 | 51.23 | 50.89 | 51.04 | 51.04 | 0.31% | 289,235 |
| Apr 21, 2026 | 51.18 | 51.37 | 50.80 | 50.88 | 50.88 | -0.27% | 378,914 |
| Apr 20, 2026 | 50.88 | 51.16 | 50.88 | 51.02 | 51.02 | 0.18% | 302,128 |
| Apr 17, 2026 | 50.55 | 51.16 | 50.55 | 50.93 | 50.93 | 0.89% | 414,539 |
| Apr 16, 2026 | 50.18 | 50.51 | 50.18 | 50.48 | 50.48 | 0.54% | 310,419 |
| Apr 15, 2026 | 50.45 | 50.45 | 50.07 | 50.21 | 50.21 | -0.48% | 232,058 |
| Apr 14, 2026 | 50.27 | 50.52 | 50.06 | 50.45 | 50.45 | 0.18% | 333,725 |
| Apr 13, 2026 | 49.81 | 50.36 | 49.78 | 50.36 | 50.36 | 0.84% | 308,126 |
| Apr 10, 2026 | 50.28 | 50.31 | 49.90 | 49.94 | 49.94 | -0.56% | 370,357 |
| Apr 9, 2026 | 49.87 | 50.35 | 49.87 | 50.22 | 50.22 | 0.44% | 315,138 |
| Apr 8, 2026 | 49.70 | 50.02 | 49.63 | 50.00 | 50.00 | 2.04% | 612,906 |
| Apr 7, 2026 | 48.80 | 49.05 | 48.70 | 49.00 | 49.00 | 0.18% | 470,347 |
| Apr 6, 2026 | 48.65 | 48.93 | 48.62 | 48.91 | 48.91 | 0.51% | 582,767 |
| Apr 2, 2026 | 48.20 | 48.90 | 48.13 | 48.66 | 48.66 | 0.12% | 443,825 |
| Apr 1, 2026 | 48.54 | 48.84 | 48.54 | 48.60 | 48.60 | 0.29% | 610,971 |
| Mar 31, 2026 | 47.96 | 48.57 | 47.83 | 48.46 | 48.46 | 2.00% | 1,290,046 |
| Mar 30, 2026 | 48.21 | 48.21 | 47.35 | 47.51 | 47.51 | -0.54% | 774,050 |
| Mar 27, 2026 | 48.22 | 48.29 | 47.67 | 47.77 | 47.77 | -1.10% | 545,526 |
| Mar 26, 2026 | 48.44 | 48.76 | 48.27 | 48.30 | 48.30 | -0.84% | 665,261 |
| Mar 25, 2026 | 48.77 | 48.91 | 48.37 | 48.71 | 48.71 | 0.52% | 456,708 |
| Mar 24, 2026 | 47.77 | 48.67 | 47.77 | 48.46 | 48.46 | 0.41% | 1,134,920 |
| Mar 23, 2026 | 48.38 | 48.81 | 48.19 | 48.26 | 48.08 | 0.94% | 874,106 |
| Mar 20, 2026 | 48.21 | 48.35 | 47.57 | 47.81 | 47.64 | -0.95% | 848,619 |
| Mar 19, 2026 | 47.88 | 48.50 | 47.85 | 48.27 | 48.09 | 0.04% | 1,430,413 |
| Mar 18, 2026 | 48.59 | 48.72 | 48.24 | 48.25 | 48.07 | -1.07% | 682,112 |
| Mar 17, 2026 | 48.75 | 49.05 | 48.74 | 48.77 | 48.59 | 0.60% | 615,328 |
| Mar 16, 2026 | 48.45 | 48.73 | 48.41 | 48.48 | 48.30 | 0.87% | 585,867 |
| Mar 13, 2026 | 48.31 | 48.56 | 48.01 | 48.06 | 47.89 | - | 664,094 |
| Mar 12, 2026 | 48.35 | 48.50 | 48.04 | 48.06 | 47.89 | -1.37% | 805,190 |
| Mar 11, 2026 | 48.63 | 48.87 | 48.46 | 48.73 | 48.55 | 0.06% | 653,878 |
| Mar 10, 2026 | 48.87 | 49.31 | 48.65 | 48.70 | 48.52 | -0.33% | 1,326,479 |
| Mar 9, 2026 | 48.29 | 49.00 | 47.76 | 48.86 | 48.68 | 0.21% | 808,740 |
| Mar 6, 2026 | 48.90 | 48.91 | 48.39 | 48.76 | 48.58 | -1.48% | 680,115 |
| Mar 5, 2026 | 49.76 | 49.97 | 49.14 | 49.49 | 49.31 | -1.10% | 905,129 |
| Mar 4, 2026 | 49.95 | 50.16 | 49.63 | 50.04 | 49.86 | 0.36% | 487,701 |
| Mar 3, 2026 | 49.63 | 50.05 | 49.05 | 49.86 | 49.68 | -1.33% | 494,129 |
| Mar 2, 2026 | 50.20 | 50.65 | 50.11 | 50.53 | 50.35 | 0.04% | 446,282 |
| Feb 27, 2026 | 50.36 | 50.55 | 50.03 | 50.51 | 50.33 | -0.24% | 459,847 |
| Feb 26, 2026 | 50.52 | 50.79 | 50.31 | 50.63 | 50.45 | 0.32% | 242,054 |
| Feb 25, 2026 | 50.54 | 50.57 | 50.17 | 50.47 | 50.29 | 0.16% | 316,509 |
| Feb 24, 2026 | 50.12 | 50.50 | 50.07 | 50.39 | 50.21 | 0.58% | 387,112 |
| Feb 23, 2026 | 50.53 | 50.75 | 49.87 | 50.10 | 49.92 | -1.18% | 547,400 |
| Feb 20, 2026 | 50.39 | 50.80 | 50.26 | 50.70 | 50.52 | 0.40% | 349,262 |
| Feb 19, 2026 | 50.43 | 50.59 | 50.27 | 50.50 | 50.32 | -0.18% | 383,286 |
| Feb 18, 2026 | 50.26 | 50.70 | 50.26 | 50.59 | 50.41 | 0.86% | 298,654 |
| Feb 17, 2026 | 50.26 | 50.41 | 49.80 | 50.16 | 49.98 | -0.30% | 416,845 |
| Feb 13, 2026 | 49.94 | 50.49 | 49.73 | 50.31 | 50.13 | 0.74% | 394,528 |
| Feb 12, 2026 | 50.81 | 51.12 | 49.85 | 49.94 | 49.76 | -1.56% | 508,387 |
| Feb 11, 2026 | 50.77 | 50.96 | 50.51 | 50.73 | 50.55 | 0.52% | 443,601 |
| Feb 10, 2026 | 50.54 | 50.71 | 50.43 | 50.47 | 50.29 | -0.16% | 315,900 |
| Feb 9, 2026 | 50.31 | 50.67 | 50.26 | 50.55 | 50.37 | 0.10% | 247,897 |
| Feb 6, 2026 | 49.77 | 50.58 | 49.77 | 50.50 | 50.32 | 2.27% | 263,209 |
| Feb 5, 2026 | 49.57 | 49.78 | 49.23 | 49.38 | 49.20 | -0.90% | 650,803 |
| Feb 4, 2026 | 49.72 | 50.03 | 49.53 | 49.83 | 49.65 | 0.42% | 800,519 |
| Feb 3, 2026 | 49.36 | 49.85 | 49.15 | 49.62 | 49.44 | 0.65% | 416,206 |
| Feb 2, 2026 | 48.63 | 49.39 | 48.63 | 49.30 | 49.12 | 0.88% | 598,212 |
| Jan 30, 2026 | 48.81 | 49.09 | 48.49 | 48.87 | 48.69 | -0.27% | 511,938 |
| Jan 29, 2026 | 49.00 | 49.28 | 48.53 | 49.00 | 48.82 | 0.43% | 430,667 |
| Jan 28, 2026 | 48.73 | 48.96 | 48.65 | 48.79 | 48.61 | 0.27% | 551,879 |
| Jan 27, 2026 | 48.60 | 48.73 | 48.54 | 48.66 | 48.48 | -0.12% | 408,644 |
| Jan 26, 2026 | 48.75 | 48.87 | 48.63 | 48.72 | 48.54 | 0.23% | 567,142 |
| Jan 23, 2026 | 48.91 | 48.91 | 48.45 | 48.61 | 48.43 | -0.80% | 375,410 |
| Jan 22, 2026 | 49.01 | 49.22 | 48.89 | 49.00 | 48.82 | 0.33% | 297,876 |
| Jan 21, 2026 | 48.22 | 49.01 | 48.22 | 48.84 | 48.66 | 1.86% | 711,584 |
| Jan 20, 2026 | 48.02 | 48.41 | 47.86 | 47.95 | 47.78 | -1.15% | 397,116 |
| Jan 16, 2026 | 48.61 | 48.74 | 48.47 | 48.51 | 48.33 | -0.25% | 1,058,219 |
| Jan 15, 2026 | 48.41 | 48.75 | 48.39 | 48.63 | 48.45 | 0.60% | 275,843 |
| Jan 14, 2026 | 48.06 | 48.36 | 48.06 | 48.34 | 48.16 | 0.46% | 418,500 |
| Jan 13, 2026 | 48.35 | 48.45 | 48.02 | 48.12 | 47.94 | -0.33% | 330,657 |
| Jan 12, 2026 | 48.11 | 48.31 | 47.98 | 48.28 | 48.10 | -0.12% | 420,563 |
| Jan 9, 2026 | 48.19 | 48.41 | 48.08 | 48.34 | 48.16 | 0.54% | 248,704 |
| Jan 8, 2026 | 47.65 | 48.18 | 47.65 | 48.08 | 47.91 | 0.84% | 305,304 |
| Jan 7, 2026 | 48.19 | 48.19 | 47.61 | 47.68 | 47.51 | -1.06% | 367,835 |
| Jan 6, 2026 | 47.75 | 48.25 | 47.75 | 48.19 | 48.01 | 0.90% | 433,009 |
| Jan 5, 2026 | 47.33 | 47.92 | 47.33 | 47.76 | 47.59 | 1.36% | 510,035 |
| Jan 2, 2026 | 46.71 | 47.19 | 46.51 | 47.12 | 46.95 | 1.14% | 482,744 |
| Dec 31, 2025 | 46.92 | 46.92 | 46.57 | 46.59 | 46.42 | -0.72% | 360,371 |
| Dec 30, 2025 | 47.04 | 47.05 | 46.92 | 46.93 | 46.76 | -0.15% | 289,149 |
| Dec 29, 2025 | 47.05 | 47.12 | 46.90 | 47.00 | 46.83 | -0.23% | 248,598 |
| Dec 26, 2025 | 47.09 | 47.13 | 46.95 | 47.11 | 46.94 | 0.04% | 272,420 |
| Dec 24, 2025 | 46.91 | 47.18 | 46.91 | 47.09 | 46.92 | 0.36% | 234,938 |
| Dec 23, 2025 | 46.90 | 46.99 | 46.83 | 46.92 | 46.75 | 0.02% | 286,068 |
| Dec 22, 2025 | 46.68 | 46.98 | 46.68 | 46.91 | 46.74 | 0.82% | 421,706 |
| Dec 19, 2025 | 46.27 | 46.68 | 46.27 | 46.53 | 46.36 | 0.58% | 478,138 |
| Dec 18, 2025 | 46.43 | 46.64 | 46.17 | 46.26 | 46.09 | 0.15% | 614,535 |
| Dec 17, 2025 | 46.38 | 46.61 | 46.15 | 46.19 | 46.02 | -0.24% | 427,554 |
| Dec 16, 2025 | 46.70 | 46.72 | 46.15 | 46.30 | 46.13 | -1.32% | 623,103 |
| Dec 15, 2025 | 47.01 | 47.13 | 46.77 | 46.92 | 46.59 | 0.17% | 340,644 |
| Dec 12, 2025 | 47.27 | 47.29 | 46.75 | 46.84 | 46.51 | -0.64% | 482,363 |
| Dec 11, 2025 | 46.71 | 47.20 | 46.71 | 47.14 | 46.80 | 0.90% | 445,744 |
| Dec 10, 2025 | 45.96 | 46.84 | 45.94 | 46.72 | 46.39 | 1.81% | 390,859 |
| Dec 9, 2025 | 46.01 | 46.32 | 45.88 | 45.89 | 45.56 | -0.30% | 456,664 |
| Dec 8, 2025 | 46.27 | 46.27 | 45.94 | 46.03 | 45.70 | -0.45% | 443,592 |
| Dec 5, 2025 | 46.14 | 46.47 | 46.14 | 46.24 | 45.91 | 0.15% | 448,007 |
| Dec 4, 2025 | 46.06 | 46.28 | 46.01 | 46.17 | 45.84 | 0.09% | 414,633 |
| Dec 3, 2025 | 45.70 | 46.15 | 45.70 | 46.13 | 45.80 | 1.21% | 658,573 |