Dimensional US Vector Equity ETF (DXUV)
NYSEARCA: DXUV · Real-Time Price · USD
60.68
-0.99 (-1.61%)
At close: Mar 6, 2026, 4:00 PM EST
60.68
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
DXUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.83 | 60.90 | 60.50 | 60.68 | 60.68 | -1.61% | 8,664 |
| Mar 5, 2026 | 62.05 | 62.05 | 61.24 | 61.67 | 61.67 | -0.93% | 10,723 |
| Mar 4, 2026 | 62.15 | 62.47 | 61.87 | 62.25 | 62.25 | 0.38% | 14,034 |
| Mar 3, 2026 | 61.44 | 62.15 | 60.97 | 62.02 | 62.02 | -1.03% | 16,770 |
| Mar 2, 2026 | 61.90 | 62.79 | 61.88 | 62.66 | 62.66 | 0.29% | 10,254 |
| Feb 27, 2026 | 62.41 | 62.57 | 62.23 | 62.48 | 62.48 | -0.87% | 19,260 |
| Feb 26, 2026 | 62.89 | 63.11 | 62.51 | 63.03 | 63.03 | 0.08% | 14,016 |
| Feb 25, 2026 | 62.64 | 62.99 | 62.52 | 62.98 | 62.98 | 0.41% | 10,723 |
| Feb 24, 2026 | 62.05 | 62.76 | 62.05 | 62.72 | 62.72 | 0.88% | 15,885 |
| Feb 23, 2026 | 62.87 | 62.87 | 62.01 | 62.17 | 62.17 | -1.51% | 16,947 |
| Feb 20, 2026 | 62.43 | 63.13 | 62.43 | 63.12 | 63.12 | 0.80% | 13,975 |
| Feb 19, 2026 | 62.47 | 62.92 | 62.31 | 62.62 | 62.62 | -0.38% | 41,151 |
| Feb 18, 2026 | 62.71 | 63.10 | 62.68 | 62.86 | 62.86 | 0.61% | 19,230 |
| Feb 17, 2026 | 62.49 | 62.62 | 61.98 | 62.48 | 62.48 | -0.05% | 15,144 |
| Feb 13, 2026 | 62.13 | 62.83 | 62.13 | 62.51 | 62.51 | 0.43% | 27,298 |
| Feb 12, 2026 | 63.37 | 63.50 | 62.11 | 62.24 | 62.24 | -1.46% | 31,348 |
| Feb 11, 2026 | 63.53 | 63.53 | 63.13 | 63.16 | 63.16 | -0.13% | 17,570 |
| Feb 10, 2026 | 63.42 | 63.54 | 63.14 | 63.24 | 63.24 | -0.22% | 26,745 |
| Feb 9, 2026 | 63.45 | 63.50 | 63.11 | 63.38 | 63.38 | 0.14% | 45,438 |
| Feb 6, 2026 | 62.22 | 63.41 | 62.22 | 63.29 | 63.29 | 2.03% | 29,111 |
| Feb 5, 2026 | 62.31 | 62.41 | 61.75 | 62.03 | 62.03 | -1.30% | 42,589 |
| Feb 4, 2026 | 62.68 | 62.85 | 62.21 | 62.85 | 62.85 | 0.95% | 44,535 |
| Feb 3, 2026 | 62.27 | 62.73 | 61.77 | 62.26 | 62.26 | -0.26% | 28,149 |
| Feb 2, 2026 | 61.98 | 62.52 | 61.98 | 62.42 | 62.42 | 0.77% | 36,986 |
| Jan 30, 2026 | 61.96 | 62.03 | 61.61 | 61.94 | 61.94 | -0.39% | 29,426 |
| Jan 29, 2026 | 62.13 | 62.24 | 61.72 | 62.18 | 62.18 | 0.06% | 25,070 |
| Jan 28, 2026 | 62.26 | 62.31 | 62.07 | 62.14 | 62.14 | -0.18% | 22,105 |
| Jan 27, 2026 | 62.12 | 62.33 | 62.04 | 62.25 | 62.25 | 0.19% | 33,498 |
| Jan 26, 2026 | 62.07 | 62.30 | 62.00 | 62.13 | 62.13 | 0.30% | 12,207 |
| Jan 23, 2026 | 62.01 | 62.22 | 61.84 | 61.94 | 61.94 | -0.48% | 18,267 |
| Jan 22, 2026 | 62.49 | 62.49 | 62.12 | 62.24 | 62.24 | 0.53% | 16,446 |
| Jan 21, 2026 | 61.67 | 62.13 | 61.26 | 61.91 | 61.91 | 1.76% | 23,766 |
| Jan 20, 2026 | 61.27 | 61.31 | 60.77 | 60.84 | 60.84 | -1.73% | 22,095 |
| Jan 16, 2026 | 62.10 | 62.12 | 61.91 | 61.91 | 61.91 | -0.31% | 42,454 |
| Jan 15, 2026 | 61.95 | 62.26 | 61.95 | 62.10 | 62.10 | 0.34% | 19,218 |
| Jan 14, 2026 | 61.53 | 61.89 | 61.41 | 61.89 | 61.89 | 0.29% | 38,336 |
| Jan 13, 2026 | 61.95 | 61.95 | 61.57 | 61.71 | 61.71 | -0.19% | 25,131 |
| Jan 12, 2026 | 61.62 | 61.85 | 61.53 | 61.83 | 61.83 | 0.10% | 28,009 |
| Jan 9, 2026 | 61.65 | 61.85 | 61.28 | 61.77 | 61.77 | 0.54% | 23,658 |
| Jan 8, 2026 | 61.19 | 61.51 | 61.19 | 61.44 | 61.44 | 0.77% | 39,974 |
| Jan 7, 2026 | 61.42 | 61.42 | 60.93 | 60.97 | 60.97 | -0.62% | 20,743 |
| Jan 6, 2026 | 60.71 | 61.45 | 60.71 | 61.35 | 61.35 | 0.95% | 54,905 |
| Jan 5, 2026 | 60.35 | 60.94 | 60.35 | 60.77 | 60.77 | 1.10% | 75,860 |
| Jan 2, 2026 | 59.98 | 60.16 | 59.82 | 60.11 | 60.11 | 0.55% | 27,526 |
| Dec 31, 2025 | 60.24 | 60.24 | 59.77 | 59.78 | 59.78 | -0.87% | 8,861 |
| Dec 30, 2025 | 60.43 | 60.60 | 60.27 | 60.30 | 60.30 | -0.16% | 22,606 |
| Dec 29, 2025 | 60.59 | 60.59 | 60.26 | 60.40 | 60.40 | -0.38% | 12,510 |
| Dec 26, 2025 | 60.72 | 60.72 | 60.47 | 60.63 | 60.63 | -0.05% | 21,478 |
| Dec 24, 2025 | 60.45 | 60.77 | 60.45 | 60.66 | 60.66 | 0.31% | 18,919 |
| Dec 23, 2025 | 60.38 | 60.63 | 60.27 | 60.47 | 60.47 | 0.03% | 25,990 |
| Dec 22, 2025 | 60.19 | 60.53 | 60.19 | 60.45 | 60.45 | 0.73% | 17,092 |
| Dec 19, 2025 | 59.96 | 60.10 | 59.92 | 60.01 | 60.01 | 0.59% | 28,672 |
| Dec 18, 2025 | 60.01 | 60.14 | 59.65 | 59.66 | 59.66 | 0.22% | 31,395 |
| Dec 17, 2025 | 59.79 | 60.04 | 59.44 | 59.53 | 59.53 | -0.50% | 37,166 |
| Dec 16, 2025 | 60.09 | 60.09 | 59.51 | 59.83 | 59.83 | -0.71% | 56,241 |
| Dec 15, 2025 | 60.65 | 60.65 | 60.19 | 60.26 | 60.07 | -0.05% | 27,476 |
| Dec 12, 2025 | 60.70 | 60.82 | 60.18 | 60.29 | 60.10 | -0.86% | 26,371 |
| Dec 11, 2025 | 60.43 | 60.84 | 60.43 | 60.81 | 60.61 | 0.68% | 8,002 |
| Dec 10, 2025 | 59.66 | 60.52 | 59.66 | 60.40 | 60.21 | 1.43% | 15,004 |
| Dec 9, 2025 | 59.71 | 59.88 | 59.55 | 59.55 | 59.36 | -0.17% | 25,939 |
| Dec 8, 2025 | 59.91 | 59.91 | 59.55 | 59.65 | 59.46 | -0.40% | 9,543 |
| Dec 5, 2025 | 59.99 | 60.05 | 59.83 | 59.89 | 59.70 | 0.23% | 7,020 |
| Dec 4, 2025 | 59.65 | 59.89 | 59.65 | 59.75 | 59.56 | 0.11% | 8,518 |
| Dec 3, 2025 | 59.43 | 59.79 | 59.22 | 59.68 | 59.49 | 0.85% | 12,589 |
| Dec 2, 2025 | 59.24 | 59.39 | 59.18 | 59.18 | 58.99 | -0.05% | 25,506 |
| Dec 1, 2025 | 58.98 | 59.53 | 58.98 | 59.21 | 59.02 | -0.32% | 21,767 |
| Nov 28, 2025 | 59.35 | 59.43 | 59.31 | 59.40 | 59.21 | 0.34% | 3,473 |
| Nov 26, 2025 | 59.11 | 59.44 | 59.05 | 59.20 | 59.01 | 0.65% | 8,670 |
| Nov 25, 2025 | 58.14 | 58.83 | 58.14 | 58.82 | 58.63 | 1.52% | 11,558 |
| Nov 24, 2025 | 57.49 | 58.02 | 57.49 | 57.94 | 57.75 | 1.06% | 11,467 |
| Nov 21, 2025 | 56.42 | 57.71 | 56.37 | 57.33 | 57.14 | 1.84% | 15,761 |
| Nov 20, 2025 | 58.00 | 58.00 | 56.29 | 56.29 | 56.11 | -1.38% | 9,205 |
| Nov 19, 2025 | 56.86 | 57.44 | 56.82 | 57.08 | 56.90 | 0.09% | 20,255 |
| Nov 18, 2025 | 56.70 | 57.29 | 56.66 | 57.03 | 56.85 | -0.28% | 10,197 |
| Nov 17, 2025 | 57.90 | 57.91 | 56.93 | 57.19 | 57.00 | -1.38% | 10,085 |
| Nov 14, 2025 | 57.76 | 58.28 | 57.76 | 57.99 | 57.80 | -0.24% | 17,304 |
| Nov 13, 2025 | 58.98 | 58.98 | 58.04 | 58.13 | 57.94 | -1.42% | 15,724 |
| Nov 12, 2025 | 59.21 | 59.22 | 58.95 | 58.97 | 58.78 | 0.11% | 16,234 |
| Nov 11, 2025 | 58.70 | 58.99 | 58.62 | 58.90 | 58.71 | 0.33% | 14,366 |
| Nov 10, 2025 | 58.68 | 58.82 | 58.51 | 58.71 | 58.52 | 1.20% | 9,201 |
| Nov 7, 2025 | 57.67 | 58.04 | 57.38 | 58.01 | 57.82 | -0.01% | 9,763 |
| Nov 6, 2025 | 58.24 | 58.24 | 57.75 | 58.02 | 57.83 | -0.87% | 8,370 |
| Nov 5, 2025 | 58.27 | 58.75 | 58.23 | 58.52 | 58.33 | 0.78% | 10,046 |
| Nov 4, 2025 | 58.29 | 58.30 | 58.00 | 58.07 | 57.88 | -0.89% | 17,262 |
| Nov 3, 2025 | 58.83 | 58.83 | 58.29 | 58.60 | 58.41 | -0.21% | 13,425 |
| Oct 31, 2025 | 58.68 | 58.82 | 58.36 | 58.72 | 58.53 | 0.20% | 18,601 |
| Oct 30, 2025 | 58.75 | 59.04 | 58.56 | 58.60 | 58.41 | -0.64% | 10,925 |
| Oct 29, 2025 | 59.27 | 59.47 | 58.94 | 58.98 | 58.79 | -0.67% | 10,757 |
| Oct 28, 2025 | 59.23 | 59.50 | 59.23 | 59.37 | 59.18 | -0.18% | 9,130 |
| Oct 27, 2025 | 59.43 | 59.57 | 59.31 | 59.48 | 59.29 | 0.50% | 7,179 |
| Oct 24, 2025 | 59.22 | 59.25 | 59.09 | 59.18 | 58.99 | 0.89% | 7,906 |
| Oct 23, 2025 | 58.53 | 58.75 | 58.42 | 58.66 | 58.47 | 0.76% | 7,413 |
| Oct 22, 2025 | 58.62 | 58.62 | 58.02 | 58.22 | 58.03 | -0.77% | 5,816 |
| Oct 21, 2025 | 58.60 | 58.79 | 58.60 | 58.67 | 58.48 | 0.31% | 21,839 |
| Oct 20, 2025 | 58.31 | 58.55 | 58.31 | 58.49 | 58.30 | 1.28% | 6,737 |
| Oct 17, 2025 | 57.69 | 57.91 | 57.47 | 57.75 | 57.56 | 0.38% | 17,973 |
| Oct 16, 2025 | 57.99 | 58.25 | 57.33 | 57.53 | 57.35 | -1.02% | 14,281 |
| Oct 15, 2025 | 58.41 | 58.57 | 57.77 | 58.12 | 57.94 | 0.22% | 7,885 |
| Oct 14, 2025 | 57.45 | 58.27 | 57.45 | 58.00 | 57.81 | 0.65% | 11,358 |
| Oct 13, 2025 | 57.57 | 57.68 | 57.50 | 57.62 | 57.44 | 1.63% | 9,808 |