Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

DFUS Dimensional US Equity Market ETF

65.37

-0.96 (-1.45%)

Jan 27 2025 - Closed

Delayed by 15 minutes

DFUS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 27 2025	65.37	-0.96	-1.45%	64.81	65.4491	64.81	368,203
Jan 24 2025	66.33	0.16	0.24%	66.55	66.594	66.205	433,727
Jan 23 2025	66.17	0.00	0.00%	66.17	66.17	66.17	0
Jan 22 2025	66.17	0.34	0.52%	66.18	66.32	66.0998	296,180
Jan 21 2025	65.83	0.63	0.97%	65.48	65.83	65.37	363,216
Jan 17 2025	65.20	0.62	0.96%	65.31	65.38	65.02	342,637
Jan 16 2025	64.58	-0.08	-0.12%	64.84	64.84	64.49	260,726
Jan 15 2025	64.66	1.17	1.84%	64.45	64.7979	64.30	211,094
Jan 14 2025	63.49	0.17	0.27%	63.71	63.76	63.06	472,607
Jan 13 2025	63.32	0.10	0.16%	62.65	63.35	62.65	677,522
Jan 10 2025	63.22	-0.99	-1.54%	63.7199	63.74	63.01	448,336
Jan 08 2025	64.21	0.08	0.12%	63.97	64.31	63.78	433,682
Jan 07 2025	64.13	-0.70	-1.08%	65.0576	65.0576	63.89	259,462
Jan 06 2025	64.83	0.36	0.56%	64.97	65.3133	64.6601	276,191
Jan 03 2025	64.47	0.83	1.30%	64.045	64.525	63.85	375,509
Jan 02 2025	63.64	-0.11	-0.17%	64.13	64.33	63.22	376,243
Dec 31 2024	63.75	-0.24	-0.38%	64.18	64.2544	63.625	277,095
Dec 30 2024	63.99	-0.74	-1.14%	63.95	64.37	63.57	405,866
Dec 27 2024	64.73	-0.71	-1.08%	64.95	65.025	64.26	293,664
Dec 26 2024	65.44	0.06	0.09%	65.23	65.54	65.07	294,415
Dec 24 2024	65.38	0.69	1.07%	64.81	65.415	64.81	278,295
Dec 23 2024	64.69	0.35	0.54%	64.33	64.75	63.98	677,729
Dec 20 2024	64.34	0.74	1.16%	63.27	64.84	63.27	484,549
Dec 19 2024	63.60	0.01	0.02%	64.21	64.38	63.60	608,272
Dec 18 2024	63.59	-2.06	-3.14%	65.70	65.88	63.59	404,723
Dec 17 2024	65.65	-0.57	-0.86%	65.69	65.76	65.5171	489,056
Dec 16 2024	66.22	0.29	0.44%	66.06	66.34	66.04	386,937
Dec 13 2024	65.93	-0.07	-0.11%	66.17	66.23	65.763	344,492
Dec 12 2024	66.00	-0.37	-0.56%	66.22	66.2891	66.00	250,851
Dec 11 2024	66.37	0.55	0.84%	66.17	66.4675	66.159	266,664
Dec 10 2024	65.82	-0.23	-0.35%	66.03	66.145	65.7471	224,830
Dec 09 2024	66.05	-0.41	-0.62%	66.46	66.48	65.99	311,306
Dec 06 2024	66.46	0.15	0.23%	66.40	66.58	66.3711	360,770
Dec 05 2024	66.31	-0.19	-0.29%	66.52	66.5482	66.28	359,264
Dec 04 2024	66.50	0.47	0.71%	66.28	66.50	66.1914	420,918
Dec 03 2024	66.03	0.02	0.03%	65.98	66.05	65.84	393,567
Dec 02 2024	66.01	0.16	0.24%	65.97	66.085	65.855	297,422
Nov 29 2024	65.85	0.37	0.57%	65.56	65.96	65.56	120,926
Nov 27 2024	65.48	-0.20	-0.30%	65.70	65.7399	65.30	276,579
Nov 26 2024	65.68	0.24	0.37%	65.51	65.7697	65.435	318,453
Nov 25 2024	65.44	0.27	0.41%	65.62	65.7805	65.205	261,551
Nov 22 2024	65.17	0.33	0.51%	64.9978	65.2109	64.88	391,200
Nov 21 2024	64.84	0.42	0.65%	64.75	65.01	64.1855	299,101
Nov 20 2024	64.42	0.06	0.09%	64.43	64.43	63.8211	207,811
Nov 19 2024	64.36	0.24	0.37%	63.75	64.42	63.66	241,977
Nov 18 2024	64.12	0.26	0.41%	63.90	64.28	63.83	281,831
Nov 15 2024	63.86	-0.86	-1.33%	64.37	64.37	63.67	406,963
Nov 14 2024	64.72	-0.44	-0.68%	65.21	65.24	64.65	321,849
Nov 13 2024	65.16	-0.01	-0.02%	65.24	65.44	65.07	284,796
Nov 12 2024	65.17	-0.26	-0.40%	65.41	65.4699	64.9358	252,237
Nov 11 2024	65.43	0.18	0.28%	65.48	65.52	65.25	159,999
Nov 08 2024	65.25	0.30	0.46%	65.02	65.375	64.99	391,591
Nov 07 2024	64.95	0.45	0.70%	64.6801	65.0625	64.6801	195,564
Nov 06 2024	64.50	1.84	2.94%	64.16	64.57	63.82	676,573
Nov 05 2024	62.66	0.76	1.23%	61.96	62.67	61.96	183,146
Nov 04 2024	61.90	-0.13	-0.21%	62.03	62.17	61.7189	248,747
Nov 01 2024	62.03	0.33	0.53%	62.07	62.49	61.975	688,625
Oct 31 2024	61.70	-1.20	-1.91%	62.52	62.52	61.70	275,190
Oct 30 2024	62.90	-0.17	-0.27%	63.04	63.2966	62.855	194,550

Dimensional US Equity Ma...

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