Dimensional US Equity Etf Historical Data - DFUS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Dimensional US Equity Etf (DFUS)
Dimensional US Equity Etf (DFUS) Historical

Dimensional US Equity Etf (DFUS)

59.40

0.43

(0.73%)

Closed July 02 4:00PM

Delayed by 15 minutes

59.38

-0.02

(-0.03%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.52	0.883152173913	58.88	59.52	58.6721	213401	58.96357567	SP
4	2.26	3.95519775989	57.14	59.52	56.92	237534	58.60454456	SP
12	2.76	4.87288135593	56.64	59.52	53.72	268876	56.74702101	SP
26	7.93	15.4070332232	51.47	59.52	50.74	291762	55.15459946	SP
52	11.27	23.4157490131	48.13	59.52	44.3901	266389	52.14773013	SP
156	12.03	25.3958201393	47.37	59.52	37.96	219216	47.61591908	SP
260	12.85	27.604726101	46.55	59.52	37.96	216733	47.60947209	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719959400	59.4	0.43	0.73	58.84	59.4	58.84	195179
1719873000	58.97	0.12	0.20	59.09	59.09	58.71	199572
1719613800	58.85	-0.22	-0.37	59.2	59.52	58.77	178307
1719527400	59.07	0.11	0.19	58.95	59.14	58.89	251372
1719441000	58.96	0.03	0.05	58.82	59.0438	58.7373	230498
1719354600	58.93	0.22	0.37	58.88	58.96	58.6721	207254
1719268200	58.71	-0.12	-0.20	58.87	59.175	58.71	409268
1719009000	58.83	-0.15	-0.25	58.96	58.975	58.6965	288584
1718922600	58.98	-0.16	-0.27	59.21	59.2925	58.76	379397
1718749800	59.14	0.02	0.03	58.98	59.14	58.9332	290818
1718663400	59.12	0.52	0.89	58.58	59.2648	58.54	238313
1718404200	58.6	-0.15	-0.26	58.49	58.61	58.3325	237615
1718317800	58.75	0.09	0.15	58.86	58.86	58.3701	196386
1718231400	58.66	0.57	0.98	58.71	58.946	58.56	151090
1718145000	58.09	0.07	0.12	57.82	58.1	57.585	183896
1718058600	58.02	0.2	0.35	57.74	58.04	57.64	182478
1717799400	57.82	-0.08	-0.14	57.82	58.1038	57.68	248488
1717713000	57.9	-0.05	-0.09	58	58.039	57.76	227994
1717626600	57.95	0.71	1.24	57.51	57.95	57.3599	240342
1717540200	57.24	-0.01	-0.02	57.14	57.3399	56.92	171482
1717453800	57.25	0.03	0.05	57.45	57.45	56.74	367525
1717194600	57.22	0.43	0.76	56.93	57.25	56.2901	349205
1717108200	56.79	-0.33	-0.58	56.96	57.079	56.67	426795
1717021800	57.12	-0.48	-0.83	57.09	57.3087	57.09	214628
1716935400	57.6	0.01	0.02	57.73	57.73	57.28	166012
1716589800	57.59	0.4	0.70	57.39	57.65	57.285	286283
1716503400	57.19	-0.44	-0.76	57.99	57.99	57.0301	274494
1716417000	57.63	-0.15	-0.26	57.75	57.79	57.39	257438
1716330600	57.78	0.07	0.12	57.59	57.81	57.585	251354
1716244200	57.71	0.09	0.16	57.65	57.84	57.64	193436
1715985000	57.62	0.13	0.23	57.6	57.62	57.43	227725
1715898600	57.49	-0.2	-0.35	57.7	57.8291	57.49	204098
1715812200	57.69	0.69	1.21	57.29	57.72	57.2054	217644
1715725800	57	0.28	0.49	56.72	57.04	56.69	649512
1715639400	56.72	0.04	0.07	56.91	56.91	56.64	202786
1715380200	56.68	0.01	0.02	56.8	56.9	56.58	236368
1715293800	56.67	0.33	0.58	56.37	56.67	56.285	205142
1715207400	56.345	-0.02	-0.03	56.13	56.38	56.13	243664
1715121000	56.36	0.08	0.14	56.37	56.5099	56.28	220373
1715034600	56.28	0.62	1.11	55.93	56.31	55.93	224194
1714775400	55.66	0.66	1.20	55.77	55.8	55.43	244727
1714689000	55	0.52	0.95	54.92	55.11	54.4	192654
1714602600	54.48	-0.19	-0.35	54.54	55.34	54.4	233015
1714516200	54.67	-0.89	-1.60	55.38	55.45	54.64	175953
1714429800	55.56	0.2	0.36	55.55	55.6	55.25	203537
1714170600	55.36	0.52	0.95	55.18	55.51	55.12	262253
1714084200	54.84	-0.22	-0.40	54.31	54.91	54.18	487082
1713997800	55.06	0.04	0.07	55.18	55.26	54.77	403897
1713911400	55.02	0.64	1.18	54.56	55.11	54.56	249337
1713825000	54.38	0.55	1.02	54.17	54.66	53.91	214104
1713565800	53.83	-0.45	-0.83	54.23	54.4	53.72	257854
1713479400	54.28	-0.15	-0.28	54.58	54.83	54.2101	1100370
1713393000	54.43	-0.28	-0.51	55.04	55.0484	54.31	280771
1713306600	54.71	-0.12	-0.22	54.91	55.04	54.61	377156
1713220200	54.83	-0.7	-1.26	56.03	56.03	54.8	206148
1712961000	55.53	-0.88	-1.56	56.01	56.13	55.39	169736
1712874600	56.41	0.42	0.75	56.17	56.525	55.7521	176457
1712788200	55.99	-0.54	-0.96	55.83	56.2	55.76	213586
1712701800	56.53	0.02	0.04	56.64	56.7	56.03	214368
1712615400	56.51	0.04	0.07	56.58	56.6513	56.445	188320
1712356200	56.47	0.62	1.11	56.04	56.67	56.0194	218259
1712269800	55.85	-0.69	-1.22	56.98	57.0416	55.8413	189915
1712183400	56.54	0.08	0.14	56.36	56.73	56.36	397907

Dimensional US Equity Etf

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions