Dimensional US Vector Equity ETF (DXUV)
NYSEARCA: DXUV · Real-Time Price · USD
59.89
+0.14 (0.23%)
At close: Dec 5, 2025, 4:00 PM EST
59.89
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DXUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.99 | 60.05 | 59.83 | 59.89 | 59.89 | 0.23% | 7,020 |
| Dec 4, 2025 | 59.65 | 59.89 | 59.65 | 59.75 | 59.75 | 0.11% | 8,518 |
| Dec 3, 2025 | 59.43 | 59.79 | 59.22 | 59.68 | 59.68 | 0.85% | 12,589 |
| Dec 2, 2025 | 59.24 | 59.39 | 59.18 | 59.18 | 59.18 | -0.05% | 25,506 |
| Dec 1, 2025 | 58.98 | 59.53 | 58.98 | 59.21 | 59.21 | -0.32% | 21,767 |
| Nov 28, 2025 | 59.35 | 59.43 | 59.31 | 59.40 | 59.40 | 0.34% | 3,471 |
| Nov 26, 2025 | 59.11 | 59.44 | 59.05 | 59.20 | 59.20 | 0.65% | 8,670 |
| Nov 25, 2025 | 58.14 | 58.83 | 58.14 | 58.82 | 58.82 | 1.52% | 11,558 |
| Nov 24, 2025 | 57.49 | 58.02 | 57.49 | 57.94 | 57.94 | 1.06% | 11,467 |
| Nov 21, 2025 | 56.42 | 57.71 | 56.37 | 57.33 | 57.33 | 1.84% | 15,761 |
| Nov 20, 2025 | 58.00 | 58.00 | 56.29 | 56.29 | 56.29 | -1.38% | 9,205 |
| Nov 19, 2025 | 56.86 | 57.44 | 56.82 | 57.08 | 57.08 | 0.09% | 20,255 |
| Nov 18, 2025 | 56.70 | 57.29 | 56.66 | 57.03 | 57.03 | -0.28% | 10,197 |
| Nov 17, 2025 | 57.90 | 57.91 | 56.93 | 57.19 | 57.19 | -1.38% | 10,085 |
| Nov 14, 2025 | 57.76 | 58.28 | 57.76 | 57.99 | 57.99 | -0.24% | 17,304 |
| Nov 13, 2025 | 58.98 | 58.98 | 58.04 | 58.13 | 58.13 | -1.42% | 15,724 |
| Nov 12, 2025 | 59.21 | 59.22 | 58.95 | 58.97 | 58.97 | 0.11% | 16,234 |
| Nov 11, 2025 | 58.70 | 58.99 | 58.62 | 58.90 | 58.90 | 0.33% | 14,366 |
| Nov 10, 2025 | 58.68 | 58.82 | 58.51 | 58.71 | 58.71 | 1.20% | 9,201 |
| Nov 7, 2025 | 57.67 | 58.04 | 57.38 | 58.01 | 58.01 | -0.01% | 9,763 |
| Nov 6, 2025 | 58.24 | 58.24 | 57.75 | 58.02 | 58.01 | -0.87% | 8,370 |
| Nov 5, 2025 | 58.27 | 58.75 | 58.23 | 58.52 | 58.52 | 0.78% | 10,046 |
| Nov 4, 2025 | 58.29 | 58.30 | 58.00 | 58.07 | 58.07 | -0.89% | 17,262 |
| Nov 3, 2025 | 58.83 | 58.83 | 58.29 | 58.60 | 58.60 | -0.21% | 13,425 |
| Oct 31, 2025 | 58.68 | 58.82 | 58.36 | 58.72 | 58.72 | 0.20% | 18,601 |
| Oct 30, 2025 | 58.75 | 59.04 | 58.56 | 58.60 | 58.60 | -0.64% | 10,925 |
| Oct 29, 2025 | 59.27 | 59.47 | 58.94 | 58.98 | 58.98 | -0.67% | 10,757 |
| Oct 28, 2025 | 59.23 | 59.50 | 59.23 | 59.37 | 59.37 | -0.18% | 9,130 |
| Oct 27, 2025 | 59.43 | 59.57 | 59.31 | 59.48 | 59.48 | 0.50% | 7,179 |
| Oct 24, 2025 | 59.22 | 59.25 | 59.09 | 59.18 | 59.18 | 0.89% | 7,906 |
| Oct 23, 2025 | 58.53 | 58.75 | 58.42 | 58.66 | 58.66 | 0.76% | 7,413 |
| Oct 22, 2025 | 58.62 | 58.62 | 58.02 | 58.22 | 58.22 | -0.77% | 5,816 |
| Oct 21, 2025 | 58.60 | 58.79 | 58.60 | 58.67 | 58.67 | 0.31% | 21,839 |
| Oct 20, 2025 | 58.31 | 58.55 | 58.31 | 58.49 | 58.49 | 1.28% | 6,737 |
| Oct 17, 2025 | 57.69 | 57.91 | 57.47 | 57.75 | 57.75 | 0.38% | 17,973 |
| Oct 16, 2025 | 57.99 | 58.25 | 57.33 | 57.53 | 57.53 | -1.02% | 14,281 |
| Oct 15, 2025 | 58.41 | 58.57 | 57.77 | 58.12 | 58.12 | 0.22% | 7,885 |
| Oct 14, 2025 | 57.45 | 58.27 | 57.45 | 58.00 | 58.00 | 0.65% | 11,358 |
| Oct 13, 2025 | 57.57 | 57.68 | 57.50 | 57.62 | 57.62 | 1.63% | 9,808 |
| Oct 10, 2025 | 58.41 | 58.46 | 56.70 | 56.70 | 56.70 | -3.12% | 16,901 |
| Oct 9, 2025 | 58.49 | 58.53 | 58.22 | 58.53 | 58.53 | -0.40% | 9,077 |
| Oct 8, 2025 | 58.68 | 58.88 | 58.68 | 58.76 | 58.76 | 0.53% | 282,003 |
| Oct 7, 2025 | 58.63 | 58.64 | 58.41 | 58.45 | 58.45 | -0.70% | 8,187 |
| Oct 6, 2025 | 58.84 | 59.03 | 58.83 | 58.86 | 58.86 | -0.01% | 9,048 |
| Oct 3, 2025 | 58.93 | 59.10 | 58.83 | 58.87 | 58.87 | 0.27% | 6,025 |
| Oct 2, 2025 | 58.71 | 58.71 | 58.35 | 58.71 | 58.71 | 0.24% | 9,114 |
| Oct 1, 2025 | 58.14 | 58.66 | 58.14 | 58.57 | 58.57 | 0.22% | 13,244 |
| Sep 30, 2025 | 58.09 | 58.51 | 58.00 | 58.44 | 58.44 | 0.40% | 12,733 |
| Sep 29, 2025 | 58.27 | 58.31 | 58.10 | 58.21 | 58.21 | -0.07% | 11,379 |
| Sep 26, 2025 | 58.07 | 58.26 | 58.02 | 58.25 | 58.25 | 0.90% | 15,019 |
| Sep 25, 2025 | 57.72 | 59.50 | 57.70 | 57.73 | 57.73 | -0.71% | 29,766 |
| Sep 24, 2025 | 58.47 | 58.47 | 58.04 | 58.14 | 58.14 | -0.29% | 10,089 |
| Sep 23, 2025 | 58.62 | 58.92 | 58.25 | 58.31 | 58.31 | -0.63% | 17,427 |
| Sep 22, 2025 | 58.40 | 58.76 | 58.32 | 58.68 | 58.52 | 0.17% | 23,667 |
| Sep 19, 2025 | 58.80 | 58.80 | 58.40 | 58.58 | 58.42 | -0.26% | 12,465 |
| Sep 18, 2025 | 58.35 | 58.78 | 58.35 | 58.73 | 58.57 | 1.21% | 21,146 |
| Sep 17, 2025 | 58.28 | 58.80 | 58.03 | 58.03 | 57.88 | -0.19% | 28,650 |
| Sep 16, 2025 | 58.08 | 58.14 | 57.96 | 58.14 | 57.98 | -0.03% | 11,795 |
| Sep 15, 2025 | 58.21 | 58.35 | 58.08 | 58.16 | 58.00 | 0.02% | 17,439 |
| Sep 12, 2025 | 58.48 | 58.64 | 58.15 | 58.15 | 57.99 | -0.43% | 18,905 |
| Sep 11, 2025 | 58.04 | 58.48 | 58.04 | 58.40 | 58.24 | 0.69% | 21,051 |
| Sep 10, 2025 | 57.98 | 58.32 | 57.65 | 58.00 | 57.85 | 0.47% | 31,482 |
| Sep 9, 2025 | 57.86 | 57.90 | 57.60 | 57.73 | 57.57 | -0.16% | 8,208 |
| Sep 8, 2025 | 57.90 | 57.90 | 57.62 | 57.82 | 57.67 | 0.09% | 26,186 |
| Sep 5, 2025 | 58.21 | 58.27 | 57.48 | 57.77 | 57.62 | -0.24% | 14,757 |
| Sep 4, 2025 | 57.43 | 57.98 | 57.32 | 57.91 | 57.75 | 0.99% | 12,443 |
| Sep 3, 2025 | 57.32 | 57.37 | 57.10 | 57.34 | 57.19 | 0.19% | 16,596 |
| Sep 2, 2025 | 57.56 | 57.62 | 56.88 | 57.23 | 57.08 | -0.68% | 7,193 |
| Aug 29, 2025 | 57.51 | 57.63 | 57.50 | 57.62 | 57.47 | -0.38% | 16,771 |
| Aug 28, 2025 | 57.92 | 57.92 | 57.62 | 57.84 | 57.69 | 0.07% | 13,447 |
| Aug 27, 2025 | 57.60 | 57.83 | 57.60 | 57.80 | 57.65 | 0.49% | 6,008 |
| Aug 26, 2025 | 57.29 | 57.54 | 57.29 | 57.52 | 57.37 | 0.35% | 12,322 |
| Aug 25, 2025 | 57.55 | 57.59 | 57.32 | 57.32 | 57.17 | -0.56% | 8,994 |
| Aug 22, 2025 | 57.28 | 57.72 | 57.27 | 57.64 | 57.49 | 2.38% | 42,414 |
| Aug 21, 2025 | 56.24 | 56.40 | 56.17 | 56.30 | 56.15 | -0.28% | 13,980 |
| Aug 20, 2025 | 56.72 | 56.76 | 56.21 | 56.46 | 56.31 | -0.25% | 12,128 |
| Aug 19, 2025 | 57.00 | 57.17 | 56.60 | 56.60 | 56.45 | -1.10% | 12,478 |
| Aug 18, 2025 | 56.84 | 57.46 | 56.71 | 57.23 | 57.08 | 0.79% | 11,867 |
| Aug 15, 2025 | 57.03 | 57.03 | 56.75 | 56.78 | 56.63 | -0.19% | 9,108 |
| Aug 14, 2025 | 56.76 | 56.97 | 56.72 | 56.89 | 56.74 | -0.49% | 24,901 |
| Aug 13, 2025 | 56.77 | 57.22 | 56.77 | 57.17 | 57.02 | 1.12% | 17,344 |
| Aug 12, 2025 | 56.09 | 56.55 | 56.09 | 56.54 | 56.39 | 1.83% | 10,500 |
| Aug 11, 2025 | 55.64 | 55.71 | 55.47 | 55.52 | 55.37 | -0.19% | 9,602 |
| Aug 8, 2025 | 55.78 | 55.78 | 55.56 | 55.63 | 55.48 | 0.54% | 6,697 |
| Aug 7, 2025 | 55.89 | 55.89 | 55.19 | 55.33 | 55.18 | -0.11% | 27,529 |
| Aug 6, 2025 | 55.29 | 55.47 | 55.14 | 55.39 | 55.24 | 0.22% | 22,139 |
| Aug 5, 2025 | 55.48 | 55.48 | 54.97 | 55.27 | 55.12 | -0.02% | 10,133 |
| Aug 4, 2025 | 54.90 | 55.28 | 54.90 | 55.28 | 55.13 | 1.47% | 13,053 |
| Aug 1, 2025 | 54.54 | 54.74 | 54.26 | 54.48 | 54.33 | -1.71% | 18,851 |
| Jul 31, 2025 | 55.98 | 56.00 | 55.33 | 55.43 | 55.28 | -0.38% | 13,420 |
| Jul 30, 2025 | 55.96 | 56.24 | 55.45 | 55.64 | 55.49 | -0.63% | 16,250 |
| Jul 29, 2025 | 56.13 | 56.34 | 55.98 | 55.99 | 55.84 | -0.41% | 8,130 |
| Jul 28, 2025 | 56.35 | 56.37 | 56.14 | 56.22 | 56.07 | -0.20% | 23,095 |
| Jul 25, 2025 | 56.04 | 56.35 | 55.91 | 56.33 | 56.18 | 0.48% | 5,458 |
| Jul 24, 2025 | 56.42 | 56.75 | 56.06 | 56.06 | 55.91 | -0.37% | 15,809 |
| Jul 23, 2025 | 56.13 | 56.42 | 56.04 | 56.27 | 56.12 | 0.90% | 12,373 |
| Jul 22, 2025 | 55.63 | 55.84 | 55.42 | 55.77 | 55.62 | 0.81% | 12,220 |
| Jul 21, 2025 | 55.61 | 55.78 | 55.32 | 55.32 | 55.17 | -0.20% | 11,203 |
| Jul 18, 2025 | 55.66 | 55.66 | 55.30 | 55.43 | 55.28 | -0.10% | 14,166 |
| Jul 17, 2025 | 56.03 | 56.03 | 55.23 | 55.48 | 55.34 | 0.59% | 9,877 |