Dark

DFUS
Dimensional U.S. Equity Market ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:59:29 PM EDT

83.98USD-0.143%(-0.12)395,996

81.48Bid 86.79Ask 5.31Spread

Pre-market

Aug 3, 2026 9:29:30 AM EDT

81.98USD-2.798%(-2.36)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

83.98USD0.000%(0.00)301

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	84.2200	84.380000	83.9000	83.9800	-0.166%	395,996	0.000%
2026-08-05	84.8100	84.925000	84.0950	84.1200	-0.261%	839,403	-0.166%
2026-08-04	83.1700	84.559000	83.1700	84.3400	+1.872%	738,367	-0.427%
2026-08-03	81.7600	82.880000	81.7600	82.7900	+1.471%	864,406	+1.437%
2026-07-31	81.4800	81.780000	80.6100	81.5900	+0.691%	500,233	+2.929%
2026-07-30	80.4000	81.130000	80.2500	81.0300	+1.771%	1,184,752	+3.641%
2026-07-29	80.8000	81.120000	79.6200	79.6200	-1.655%	580,396	+5.476%
2026-07-28	80.7100	81.130000	80.4001	80.9600	+0.223%	706,442	+3.730%
2026-07-27	81.3500	81.510000	80.4400	80.7800	+0.062%	558,611	+3.961%
2026-07-24	80.7600	81.295000	80.5800	80.7300	0.000%	609,727	+4.026%
2026-07-23	80.8700	81.189900	80.4600	80.7300	-1.187%	581,710	+4.026%
2026-07-22	81.6500	81.995000	81.6000	81.7000	-0.134%	521,281	+2.791%
2026-07-21	81.5900	81.890000	81.3300	81.8100	+0.925%	473,957	+2.652%
2026-07-20	81.6200	81.820000	81.0300	81.0600	-0.209%	438,076	+3.602%
2026-07-17	80.9900	81.660000	80.9200	81.2300	-0.987%	674,725	+3.385%
2026-07-16	82.2400	82.473200	81.7300	82.0400	-0.570%	418,663	+2.365%
2026-07-15	82.5200	82.589900	81.9900	82.5100	+0.365%	1,297,164	+1.782%
2026-07-14	82.2600	82.390000	81.8900	82.2100	+0.391%	1,654,769	+2.153%
2026-07-13	82.3300	82.410000	81.7700	81.8900	-0.812%	908,515	+2.552%
2026-07-10	82.3500	82.615000	81.9000	82.5600	+0.377%	431,508	+1.720%
2026-07-09	81.8100	82.340000	81.6600	82.2500	+0.871%	496,702	+2.103%
2026-07-08	81.3600	81.610000	80.8650	81.5400	-0.293%	436,923	+2.992%
2026-07-07	82.2200	82.220000	81.5150	81.7800	-0.620%	864,268	+2.690%
2026-07-06	82.0200	82.430000	81.9100	82.2900	+0.833%	455,332	+2.054%
2026-07-02	82.0000	82.359400	81.0499	81.6100	-0.171%	1,140,565	+2.904%
2026-07-01	81.7600	82.220000	81.4650	81.7500	-0.232%	1,404,203	+2.728%
2026-06-30	81.3500	82.095000	81.3500	81.9400	+0.812%	1,180,503	+2.490%
2026-06-29	80.8000	81.330000	80.2350	81.2800	+1.359%	451,369	+3.322%
2026-06-26	79.9400	80.746461	79.7200	80.1900	-0.274%	729,905	+4.726%
2026-06-25	81.0200	81.025000	80.0700	80.4100	+0.100%	606,885	+4.440%
2026-06-24	80.4900	81.100000	80.0900	80.3300	-0.037%	695,152	+4.544%
2026-06-23	80.2700	80.980000	80.2000	80.3600	-1.676%	1,397,338	+4.505%
2026-06-22	82.0500	82.350000	81.6000	81.7300	-0.305%	679,669	+2.753%
2026-06-18	82.0600	82.115000	81.6500	81.9800	+1.172%	654,277	+2.440%
2026-06-17	82.0700	82.240000	80.8700	81.0300	-1.171%	787,864	+3.641%
2026-06-16	82.4400	82.635200	81.9500	81.9900	-0.618%	669,642	+2.427%
2026-06-15	82.2400	82.730000	82.2400	82.5000	+1.726%	844,184	+1.794%
2026-06-12	81.0000	81.420000	80.4303	81.1000	+0.533%	727,251	+3.551%
2026-06-11	79.5600	80.880000	79.1500	80.6700	+1.895%	869,426	+4.103%
2026-06-10	80.0700	80.630000	79.1600	79.1700	-1.603%	751,823	+6.076%
2026-06-09	81.1900	81.610000	78.7900	80.4600	-0.273%	1,990,639	+4.375%
2026-06-08	81.1400	81.340000	80.5900	80.6800	+0.348%	747,338	+4.090%
2026-06-05	82.1300	82.170000	80.1900	80.4000	-2.758%	703,129	+4.453%
2026-06-04	82.0100	82.815000	81.9750	82.6800	+0.437%	532,360	+1.572%
2026-06-03	82.8000	82.800000	82.2400	82.3200	-0.664%	712,381	+2.017%
2026-06-02	82.5600	82.965000	82.5200	82.8700	+0.303%	1,188,817	+1.339%
2026-06-01	82.3600	82.820000	82.2000	82.6200	+0.243%	874,686	+1.646%
2026-05-29	82.3500	82.605000	82.1950	82.4200	+0.219%	454,941	+1.893%
2026-05-28	81.8100	82.296500	81.6150	82.2400	+0.587%	816,071	+2.116%
2026-05-27	81.8900	81.890000	81.5100	81.7600	-0.024%	814,557	+2.715%
2026-05-26	81.6300	81.940000	81.5300	81.7800	+0.814%	579,704	+2.690%
2026-05-22	81.1400	81.480000	81.0000	81.1200	+0.421%	579,230	+3.526%
2026-05-21	80.3000	80.990000	80.1350	80.7800	+0.261%	506,297	+3.961%
2026-05-20	79.9100	80.600000	79.7200	80.5700	+1.168%	650,562	+4.232%
2026-05-19	79.8000	80.085500	79.3800	79.6400	-0.673%	572,175	+5.450%
2026-05-18	80.3300	80.530000	79.6600	80.1800	-0.125%	1,449,059	+4.739%
2026-05-15	80.6500	80.760000	80.1800	80.2800	-1.327%	588,634	+4.609%
2026-05-14	80.9100	81.495000	80.9100	81.3600	+0.793%	790,888	+3.220%
2026-05-13	80.2800	80.869900	79.9600	80.7200	+0.586%	435,878	+4.039%
2026-05-12	80.1800	80.320000	79.5300	80.2500	-0.199%	530,498	+4.648%
2026-05-11	80.1100	80.620000	80.1100	80.4100	+0.174%	468,579	+4.440%
2026-05-08	80.0000	80.320000	79.9200	80.2700	+0.829%	489,629	+4.622%
2026-05-07	80.1800	80.180000	79.4400	79.6100	-0.500%	784,894	+5.489%
2026-05-06	79.4400	80.065000	79.3900	80.0100	+1.445%	504,269	+4.962%
2026-05-05	78.5900	79.035000	78.5900	78.8700	+0.831%	697,266	+6.479%
2026-05-04	78.4100	78.685000	77.9000	78.2200	-0.331%	822,445	+7.364%
2026-05-01	78.5900	78.930000	78.4800	78.4800	+0.268%	476,131	+7.008%
2026-04-30	77.7400	78.385000	77.3700	78.2700	+1.085%	445,750	+7.295%
2026-04-29	77.4800	77.520000	77.1000	77.4300	-0.065%	466,739	+8.459%
2026-04-28	77.6200	77.700000	77.2200	77.4800	-0.590%	404,733	+8.389%
2026-04-27	77.6900	77.980000	77.6300	77.9400	+0.154%	387,471	+7.750%
2026-04-24	77.5200	77.875000	77.2650	77.8200	+0.725%	490,976	+7.916%
2026-04-23	77.4100	77.670000	76.5500	77.2600	-0.400%	545,707	+8.698%
2026-04-22	77.3500	77.591000	77.2900	77.5700	+1.003%	1,311,450	+8.264%
2026-04-21	77.4800	77.655000	76.6800	76.8000	-0.647%	470,821	+9.349%
2026-04-20	77.3100	77.405000	77.0200	77.3000	-0.142%	737,276	+8.642%
2026-04-17	76.9400	77.675000	76.9200	77.4100	+1.269%	707,805	+8.487%
2026-04-16	76.4100	76.560000	76.1100	76.4400	+0.262%	364,019	+9.864%
2026-04-15	75.8400	76.290000	75.7000	76.2400	+0.700%	404,745	+10.152%
2026-04-14	75.0800	75.730000	75.0500	75.7100	+1.176%	500,510	+10.923%
2026-04-13	73.8400	74.850000	73.7500	74.8300	+1.040%	643,428	+12.228%
2026-04-10	74.3100	74.340000	73.9223	74.0600	-0.081%	514,829	+13.395%
2026-04-09	73.6900	74.260000	73.4800	74.1200	+0.543%	828,255	+13.303%
2026-04-08	73.7900	73.875000	73.2700	73.7200	+2.560%	670,959	+13.918%
2026-04-07	71.6500	71.920000	71.0100	71.8800	+0.056%	1,217,264	+16.834%
2026-04-06	71.5600	71.930000	71.4850	71.8400	+0.405%	2,378,698	+16.899%
2026-04-02	70.5300	71.790000	70.3400	71.5500	+0.126%	2,252,582	+17.372%
2026-04-01	71.3800	71.850000	71.2250	71.4600	+0.776%	1,042,766	+17.520%
2026-03-31	69.6700	71.050000	69.5500	70.9100	+2.932%	1,834,166	+18.432%
2026-03-30	69.8000	69.835000	68.5900	68.8900	-0.434%	2,448,829	+21.904%
2026-03-27	70.1400	70.140000	69.0600	69.1900	-1.719%	1,346,955	+21.376%
2026-03-26	71.1800	71.470000	70.3700	70.4000	-1.758%	986,925	+19.290%
2026-03-25	71.8900	72.080000	71.3500	71.6600	+0.604%	1,268,424	+17.192%
2026-03-24	71.0000	71.650000	70.8200	71.2300	-0.517%	2,159,483	+17.900%
2026-03-23	71.7900	72.390000	71.4200	71.6000	+1.216%	3,221,017	+17.291%
2026-03-20	71.7200	71.720000	70.3400	70.7400	-1.476%	1,865,861	+18.716%
2026-03-19	71.4000	72.170000	71.2500	71.8000	-0.236%	4,357,955	+16.964%
2026-03-18	72.7000	72.850000	71.9400	71.9700	-1.357%	1,975,160	+16.688%
2026-03-17	73.0500	73.340000	72.8600	72.9600	+0.330%	821,738	+15.104%
2026-03-16	72.6800	73.030000	72.5300	72.7200	+1.028%	1,638,239	+15.484%
2026-03-13	72.7300	73.050000	71.8800	71.9800	-0.566%	1,908,812	+16.671%
2026-03-12	72.9900	73.030000	72.3600	72.3900	-1.604%	3,079,265	+16.010%
2026-03-11	73.6900	73.940000	73.2200	73.5700	-0.068%	909,946	+14.150%
2026-03-10	73.7800	74.360000	73.4100	73.6200	-0.257%	1,571,093	+14.072%
2026-03-09	72.4700	73.960000	71.9850	73.8100	+0.888%	1,907,026	+13.779%
2026-03-06	73.2900	73.540000	72.8300	73.1600	-1.375%	1,889,700	+14.790%
2026-03-05	74.3100	74.690000	73.5400	74.1800	-0.616%	1,370,188	+13.211%
2026-03-04	74.3100	74.840000	74.0200	74.6400	+0.742%	615,223	+12.513%
2026-03-03	73.5100	74.375000	72.8700	74.0900	-1.002%	1,158,783	+13.349%
2026-03-02	73.9900	75.060000	73.9500	74.8400	+0.053%	909,396	+12.213%
2026-02-27	74.4600	74.810000	74.2802	74.8000	-0.479%	736,242	+12.273%
2026-02-26	75.5300	75.530000	74.5950	75.1600	-0.450%	558,056	+11.735%
2026-02-25	75.1700	75.560000	75.1650	75.5000	+0.788%	395,218	+11.232%
2026-02-24	74.2800	74.970000	74.1000	74.9100	+0.835%	552,192	+12.108%
2026-02-23	75.0100	75.180000	74.0650	74.2900	-1.158%	762,147	+13.043%
2026-02-20	74.4000	75.250000	74.4000	75.1600	+0.643%	1,113,226	+11.735%
2026-02-19	74.6100	74.839900	74.3350	74.6800	-0.200%	748,175	+12.453%
2026-02-18	74.6100	75.180000	74.4500	74.8300	+0.510%	1,236,927	+12.228%
2026-02-17	74.1300	74.669900	73.6593	74.4500	+0.134%	722,959	+12.801%
2026-02-13	74.3100	74.840000	73.8300	74.3500	+0.162%	969,500	+12.952%
2026-02-12	75.6900	75.840000	74.1350	74.2300	-1.630%	746,262	+13.135%
2026-02-11	76.0300	76.060000	75.1600	75.4600	-0.053%	510,054	+11.291%
2026-02-10	75.8600	76.010000	75.4700	75.5000	-0.291%	1,187,837	+11.232%
2026-02-09	75.2500	75.929900	75.1150	75.7200	+0.491%	576,247	+10.909%
2026-02-06	74.2700	75.520000	74.2700	75.3500	+2.086%	876,011	+11.453%
2026-02-05	74.2400	74.530000	73.6400	73.8100	-1.284%	1,310,796	+13.779%
2026-02-04	75.2900	75.380000	74.2400	74.7700	-0.492%	1,262,214	+12.318%
2026-02-03	75.8100	75.930000	74.5100	75.1400	-0.792%	787,707	+11.765%
2026-02-02	75.0100	75.915000	75.0100	75.7400	+0.584%	469,872	+10.879%
2026-01-30	75.4000	75.610000	74.8200	75.3000	-0.463%	665,467	+11.527%
2026-01-29	75.9500	75.950000	74.6550	75.6500	-0.211%	760,220	+11.011%
2026-01-28	76.0300	76.080000	75.6500	75.8100	-0.053%	612,503	+10.777%
2026-01-27	75.7000	75.936500	75.6200	75.8500	+0.424%	571,700	+10.719%
2026-01-26	75.2900	75.690000	75.2900	75.5300	+0.425%	437,929	+11.188%
2026-01-23	75.2200	75.420000	75.0500	75.2100	-0.080%	536,600	+11.661%
2026-01-22	75.3700	75.505000	75.0701	75.2700	+0.548%	501,345	+11.572%
2026-01-21	74.2100	75.225000	74.0600	74.8600	+1.176%	1,215,514	+12.183%
2026-01-20	74.4100	74.740000	73.8626	73.9900	-1.948%	549,733	+13.502%
2026-01-16	75.7200	75.749900	75.3099	75.4600	-0.079%	481,519	+11.291%
2026-01-15	75.7300	75.890000	75.4600	75.5200	+0.266%	1,096,894	+11.202%
2026-01-14	75.3300	75.420000	74.8450	75.3200	-0.463%	653,290	+11.498%
2026-01-13	75.8900	75.910000	75.4000	75.6700	-0.158%	452,094	+10.982%
2026-01-12	75.3400	75.875000	75.2950	75.7900	+0.159%	504,014	+10.806%
2026-01-09	75.3000	75.790000	75.1350	75.6700	+0.692%	648,089	+10.982%
2026-01-08	75.1000	75.290000	74.9500	75.1500	-0.053%	509,795	+11.750%
2026-01-07	75.4900	75.615000	75.1400	75.1900	-0.331%	718,042	+11.690%
2026-01-06	74.9800	75.470000	74.9300	75.4400	+0.694%	755,107	+11.320%
2026-01-05	74.7300	75.115000	74.7300	74.9200	+0.767%	636,845	+12.093%
2026-01-02	74.5500	74.709300	73.9900	74.3500	+0.243%	637,136	+12.952%
2025-12-31	74.7700	74.770000	74.1250	74.1700	-0.749%	435,220	+13.226%
2025-12-30	74.8300	74.900000	74.6950	74.7300	-0.160%	326,046	+12.378%
2025-12-29	74.8600	75.005000	74.6633	74.8500	-0.373%	329,704	+12.198%
2025-12-26	75.1500	75.263400	75.0200	75.1300	-0.040%	325,833	+11.780%
2025-12-24	74.8800	75.210000	74.8800	75.1600	+0.320%	240,415	+11.735%
2025-12-23	74.5400	74.930000	74.5400	74.9200	+0.375%	577,797	+12.093%
2025-12-22	74.5000	74.700000	74.4100	74.6400	+0.702%	466,472	+12.513%
2025-12-19	73.7100	74.195400	73.6200	74.1200	+0.912%	591,685	+13.303%
2025-12-18	73.6000	73.920000	73.2950	73.4500	+0.810%	526,745	+14.336%
2025-12-17	73.8100	73.900000	72.8600	72.8600	-1.180%	537,403	+15.262%
2025-12-16	73.7100	73.960000	73.3000	73.7300	-0.446%	580,302	+13.902%
2025-12-15	74.6100	74.610000	73.9500	74.0600	-0.202%	416,563	+13.395%
2025-12-12	74.9600	75.040000	73.9500	74.2100	-1.132%	601,715	+13.165%
2025-12-11	74.6100	75.080000	74.3200	75.0600	+0.267%	377,463	+11.884%
2025-12-10	74.2100	75.010000	74.1300	74.8600	+0.781%	1,215,054	+12.183%
2025-12-09	74.2500	74.565000	74.2500	74.2800	-0.108%	406,316	+13.059%
2025-12-08	74.7100	74.710000	74.1450	74.3600	-0.268%	1,312,187	+12.937%
2025-12-05	74.5700	74.870000	74.4699	74.5600	+0.121%	290,289	+12.634%
2025-12-04	74.5300	74.530000	74.1400	74.4700	+0.134%	315,627	+12.770%
2025-12-03	73.9400	74.470000	73.9100	74.3700	+0.459%	342,894	+12.922%
2025-12-02	74.1800	74.295800	73.8250	74.0300	+0.162%	514,944	+13.440%
2025-12-01	73.7900	74.230000	73.7500	73.9100	-0.471%	606,728	+13.625%
2025-11-28	74.0200	74.271600	73.9800	74.2600	+0.555%	127,985	+13.089%
2025-11-26	73.6300	74.075000	73.5600	73.8500	+0.695%	387,151	+13.717%
2025-11-25	72.5400	73.450000	72.2100	73.3400	+1.089%	661,329	+14.508%
2025-11-24	71.9000	72.700000	71.8000	72.5500	+1.511%	556,397	+15.755%
2025-11-21	70.9300	72.070000	70.5400	71.4700	+1.103%	1,184,255	+17.504%
2025-11-20	73.0000	73.265000	70.6500	70.6900	-1.601%	2,115,307	+18.800%
2025-11-19	71.6800	72.369200	71.4300	71.8400	+0.349%	823,640	+16.899%
2025-11-18	71.7700	72.120000	71.0900	71.5900	-0.776%	817,042	+17.307%
2025-11-17	72.5900	73.080000	71.7700	72.1500	-1.042%	776,645	+16.396%
2025-11-14	72.1200	73.320000	71.9350	72.9100	-0.027%	602,004	+15.183%
2025-11-13	73.9000	73.940000	72.7500	72.9300	-1.751%	871,078	+15.152%
2025-11-12	74.4200	74.431730	74.0100	74.2300	+0.054%	448,895	+13.135%
2025-11-11	73.8900	74.245000	73.7400	74.1900	+0.216%	353,787	+13.196%
2025-11-10	73.6000	74.134200	73.4055	74.0300	+1.522%	547,647	+13.440%
2025-11-07	72.4800	72.920000	71.7900	72.9200	+0.165%	599,235	+15.167%
2025-11-06	73.5700	73.620000	72.6300	72.8000	-1.114%	591,562	+15.357%
2025-11-05	73.3100	73.980000	73.2500	73.6200	+0.409%	449,389	+14.072%
2025-11-04	73.4300	73.835000	73.2500	73.3200	-1.226%	791,054	+14.539%
2025-11-03	74.4500	74.452800	73.8300	74.2300	+0.135%	788,150	+13.135%
2025-10-31	74.4000	74.400000	73.7900	74.1300	+0.406%	537,386	+13.287%
2025-10-30	74.2300	74.520000	73.8300	73.8300	-1.085%	546,041	+13.748%
2025-10-29	74.8100	74.930000	74.2200	74.6400	0.000%	436,545	+12.513%
2025-10-28	74.7100	74.850000	74.4400	74.6400	+0.174%	599,378	+12.513%
2025-10-27	74.3000	74.540000	74.2100	74.5100	+1.181%	408,380	+12.710%
2025-10-24	73.6400	73.826500	73.5350	73.6400	+0.808%	347,469	+14.041%
2025-10-23	72.6500	73.180000	72.6140	73.0500	+0.620%	959,276	+14.962%
2025-10-22	73.1000	73.100000	72.0800	72.6000	-0.575%	646,224	+15.675%
2025-10-21	73.0200	73.220000	72.8400	73.0200	+0.027%	732,441	+15.010%
2025-10-20	72.5800	73.105968	72.5800	73.0000	+1.108%	407,278	+15.041%
2025-10-17	71.6500	72.365800	71.5400	72.2000	+0.459%	806,990	+16.316%
2025-10-16	72.5900	72.760000	71.4950	71.8700	-0.732%	856,852	+16.850%
2025-10-15	72.6300	72.980000	71.7500	72.4000	+0.360%	537,241	+15.994%
2025-10-14	71.4600	72.500000	71.1000	72.1400	-0.014%	412,828	+16.413%
2025-10-13	71.8900	72.290000	71.7754	72.1500	+1.620%	386,535	+16.396%
2025-10-10	73.1400	73.304500	70.9800	71.0000	-2.726%	601,149	+18.282%
2025-10-09	73.2800	73.300000	72.7900	72.9900	-0.341%	374,645	+15.057%
2025-10-08	72.9500	73.250000	72.8163	73.2400	+0.687%	352,405	+14.664%
2025-10-07	73.2300	73.230000	72.5700	72.7400	-0.506%	511,539	+15.452%
2025-10-06	73.0900	73.200000	72.8400	73.1100	+0.440%	308,030	+14.868%
2025-10-03	72.8700	73.190000	72.7000	72.7900	+0.014%	358,993	+15.373%
2025-10-02	72.9100	72.970000	72.5100	72.7800	+0.124%	620,984	+15.389%
2025-10-01	72.1000	72.790000	72.1000	72.6900	+0.345%	450,487	+15.532%
2025-09-30	72.1700	72.510000	71.9599	72.4400	+0.277%	411,424	+15.930%
2025-09-29	72.3200	72.390000	72.0500	72.2400	+0.250%	247,115	+16.251%
2025-09-26	71.8100	72.100000	71.6400	72.0600	+0.614%	337,510	+16.542%
2025-09-25	71.6200	71.760000	71.2250	71.6200	-0.514%	415,539	+17.258%
2025-09-24	72.3700	72.370000	71.8300	71.9900	-0.360%	389,079	+16.655%
2025-09-23	72.6900	72.730000	72.1200	72.2500	-0.810%	440,872	+16.235%
2025-09-22	72.3500	72.885000	72.3500	72.8400	+0.455%	392,934	+15.294%
2025-09-19	72.4800	72.590000	72.1450	72.5100	+0.402%	404,698	+15.819%
2025-09-18	72.1300	72.470000	71.9500	72.2200	+0.599%	760,210	+16.284%
2025-09-17	71.8700	72.110000	71.2400	71.7900	-0.056%	549,056	+16.980%
2025-09-16	72.0300	72.030000	71.7100	71.8300	-0.111%	449,292	+16.915%
2025-09-15	71.8400	71.960000	71.7850	71.9100	+0.489%	282,089	+16.785%
2025-09-12	71.6600	71.740000	71.5050	71.5600	-0.112%	266,576	+17.356%
2025-09-11	71.2300	71.707500	71.1910	71.6400	+0.887%	296,404	+17.225%
2025-09-10	71.2000	71.270000	70.8250	71.0100	+0.268%	446,381	+18.265%
2025-09-09	70.7500	70.880000	70.4800	70.8200	+0.184%	563,766	+18.582%
2025-09-08	70.7200	70.805000	70.5300	70.6900	+0.270%	317,304	+18.800%
2025-09-05	70.9600	71.010000	70.0300	70.5000	-0.226%	383,480	+19.121%
2025-09-04	70.1300	70.665500	70.0200	70.6600	+0.885%	313,843	+18.851%
2025-09-03	69.9800	70.097700	69.6900	70.0400	+0.459%	599,223	+19.903%
2025-09-02	69.3500	69.720000	69.0939	69.7200	-0.655%	491,089	+20.453%
2025-08-29	70.5200	70.520000	69.9900	70.1800	-0.637%	341,134	+19.664%
2025-08-28	70.4700	70.700000	70.2827	70.6300	+0.398%	389,359	+18.901%
2025-08-27	70.1600	70.450000	70.1400	70.3500	+0.257%	374,800	+19.375%
2025-08-26	69.8900	70.215000	69.7900	70.1700	+0.444%	346,492	+19.681%
2025-08-25	70.0900	70.175000	69.8600	69.8600	-0.456%	341,090	+20.212%
2025-08-22	69.2800	70.300000	69.2050	70.1800	+1.695%	344,417	+19.664%
2025-08-21	69.0800	69.258800	68.8100	69.0100	-0.347%	419,343	+21.693%
2025-08-20	69.4200	69.420000	68.6800	69.2500	-0.288%	449,260	+21.271%
2025-08-19	69.9000	69.970000	69.3400	69.4500	-0.630%	802,081	+20.922%
2025-08-18	69.8200	69.935000	69.7400	69.8900	+0.043%	316,552	+20.160%
2025-08-15	70.1800	70.180000	69.7550	69.8600	-0.257%	375,153	+20.212%
2025-08-14	69.8300	70.110000	69.7709	70.0400	-0.086%	324,365	+19.903%
2025-08-13	70.0600	70.170000	69.8400	70.1000	+0.459%	334,481	+19.800%
2025-08-12	69.2000	69.815000	69.0900	69.7800	+1.218%	412,110	+20.350%
2025-08-11	69.1400	69.290000	68.8450	68.9400	-0.232%	309,440	+21.816%
2025-08-08	68.8400	69.160000	68.7850	69.1000	+0.729%	291,119	+21.534%
2025-08-07	69.0900	69.140000	68.2500	68.6000	-0.073%	554,350	+22.420%
2025-08-06	68.3100	68.739900	68.1600	68.6500	+0.704%	521,752	+22.331%
2025-08-05	68.5800	68.660000	68.0000	68.1700	-0.453%	515,860	+23.192%
2025-08-04	67.8400	68.485000	67.8400	68.4800	+1.587%	409,701	+22.634%
2025-08-01	67.8900	67.890000	67.1121	67.4100	-1.663%	425,660	+24.581%
2025-07-31	69.3800	69.430000	68.4500	68.5500	-0.421%	459,933	+22.509%
2025-07-30	69.0500	69.216700	68.5400	68.8400	-0.102%	423,067	+21.993%
2025-07-29	69.2800	69.328600	68.8233	68.9100	-0.333%	382,123	+21.869%
2025-07-28	69.1700	69.250000	68.9900	69.1400	+0.043%	334,970	+21.464%
2025-07-25	68.9500	69.195000	68.8800	69.1100	+0.436%	330,307	+21.516%
2025-07-24	68.9200	69.000000	68.8000	68.8100	-0.029%	284,489	+22.046%
2025-07-23	68.6400	68.830000	68.3850	68.8300	+0.865%	434,026	+22.011%
2025-07-22	68.2800	68.340000	67.9300	68.2400	+0.059%	370,106	+23.066%
2025-07-21	68.3000	68.565000	68.1711	68.2000	+0.103%	513,195	+23.138%
2025-07-18	68.4300	68.430000	68.0124	68.1300	-0.044%	450,443	+23.264%
2025-07-17	67.7200	68.228800	67.7200	68.1600	+0.665%	512,701	+23.210%
2025-07-16	67.6800	67.776700	67.0050	67.7100	+0.415%	520,177	+24.029%
2025-07-15	68.1600	68.160000	67.4300	67.4300	-0.575%	392,832	+24.544%
2025-07-14	67.6500	67.880000	67.5000	67.8200	+0.222%	352,737	+23.828%
2025-07-11	67.6800	67.828100	67.5000	67.6700	-0.441%	503,474	+24.102%
2025-07-10	67.8400	68.100100	67.6750	67.9700	+0.280%	517,757	+23.555%
2025-07-09	67.6200	67.860000	67.4500	67.7800	+0.624%	531,276	+23.901%
2025-07-08	67.5200	67.590000	67.3200	67.3600	-0.119%	901,566	+24.673%
2025-07-07	67.7000	67.770000	67.1100	67.4400	-0.751%	415,419	+24.526%
2025-07-03	67.6600	68.010000	67.6500	67.9500	+0.906%	236,281	+23.591%
2025-07-02	66.9900	67.370000	66.9500	67.3400	+0.492%	485,261	+24.710%
2025-07-01	66.8400	67.193500	66.7800	67.0100	-0.015%	490,530	+25.325%
2025-06-30	66.9700	67.170300	66.7500	67.0200	+0.435%	797,819	+25.306%
2025-06-27	66.5700	66.900000	66.2800	66.7300	+0.497%	408,736	+25.850%
2025-06-26	66.0700	66.445000	65.9966	66.4000	+0.835%	347,495	+26.476%
2025-06-25	66.0000	66.009000	65.7000	65.8500	0.000%	376,383	+27.532%
2025-06-24	65.5900	65.940000	65.4800	65.8500	+0.904%	361,370	+27.532%
2025-06-23	64.6600	65.310000	64.3300	65.2600	+0.975%	567,469	+28.685%
2025-06-20	65.1200	65.190000	64.4700	64.6300	-0.247%	450,371	+29.940%
2025-06-18	64.9000	65.190000	64.6700	64.7900	+0.031%	372,159	+29.619%
2025-06-17	65.0200	65.205000	64.7000	64.7700	-0.857%	274,730	+29.659%
2025-06-16	65.0700	65.499900	65.0700	65.3300	+0.989%	260,217	+28.547%
2025-06-13	64.8900	65.240000	64.5300	64.6900	-1.176%	280,049	+29.819%
2025-06-12	65.1000	65.460000	65.0095	65.4600	+0.337%	192,551	+28.292%
2025-06-11	65.5400	65.640000	65.0150	65.2400	-0.229%	604,149	+28.725%
2025-06-10	65.1200	65.450000	65.0300	65.3900	+0.492%	417,959	+28.429%
2025-06-09	65.1500	65.260000	64.9500	65.0700	+0.077%	331,258	+29.061%
2025-06-06	64.9400	65.197900	64.7800	65.0200	+1.041%	314,124	+29.160%
2025-06-05	64.8500	64.980000	64.1200	64.3500	-0.449%	439,398	+30.505%
2025-06-04	64.7800	64.860000	64.6103	64.6400	+0.031%	615,096	+29.920%
2025-06-03	64.2100	64.740000	64.1400	64.6200	+0.670%	450,164	+29.960%
2025-06-02	63.7500	64.210000	63.4150	64.1900	+0.422%	543,746	+30.830%
2025-05-30	63.8100	64.070000	63.2200	63.9200	-0.063%	334,120	+31.383%
2025-05-29	64.3500	64.350000	63.5500	63.9600	+0.345%	291,283	+31.301%
2025-05-28	64.1100	64.280000	63.6600	63.7400	-0.577%	309,236	+31.754%
2025-05-27	63.5700	64.125000	63.3700	64.1100	+2.070%	297,422	+30.994%
2025-05-23	62.3500	63.060000	62.3500	62.8100	-0.586%	285,940	+33.705%
2025-05-22	63.1000	63.590000	63.0400	63.1800	-0.032%	526,404	+32.922%
2025-05-21	63.8700	64.240000	63.0650	63.2000	-1.711%	405,994	+32.880%
2025-05-20	64.3300	64.439900	63.9700	64.3000	-0.326%	320,132	+30.607%
2025-05-19	63.7900	64.588100	63.7900	64.5100	+0.031%	340,641	+30.181%
2025-05-16	64.2000	64.500000	63.9396	64.4900	+0.656%	329,638	+30.222%
2025-05-15	63.6000	64.109200	63.4800	64.0700	+0.407%	458,301	+31.075%
2025-05-14	63.7800	63.959400	63.5900	63.8100	+0.126%	457,971	+31.609%
2025-05-13	63.3700	63.966900	63.3100	63.7300	+0.743%	413,427	+31.775%
2025-05-12	63.1600	63.260000	62.6009	63.2600	+3.417%	486,322	+32.754%
2025-05-09	61.4600	61.530000	61.0300	61.1700	-0.098%	416,880	+37.290%
2025-05-08	61.2000	61.820000	60.8700	61.2300	+0.740%	397,138	+37.155%
2025-05-07	60.6000	61.010000	60.2100	60.7800	+0.430%	385,773	+38.170%
2025-05-06	60.4400	60.910000	60.2800	60.5200	-0.803%	413,329	+38.764%
2025-05-05	60.8800	61.350000	60.8200	61.0100	-0.522%	319,296	+37.650%
2025-05-02	61.0900	61.514200	60.8500	61.3300	+1.557%	531,692	+36.931%
2025-05-01	60.6200	60.989800	60.3350	60.3900	+0.717%	391,579	+39.063%
2025-04-30	59.1800	60.145000	58.5551	59.9600	-0.033%	411,548	+40.060%
2025-04-29	59.4000	60.105000	59.4000	59.9800	+0.621%	544,929	+40.013%
2025-04-28	59.7200	59.912605	58.9803	59.6100	+0.050%	299,620	+40.882%
2025-04-25	59.1600	59.610000	58.8600	59.5800	+0.676%	251,090	+40.953%
2025-04-24	58.1100	59.234900	57.9800	59.1800	+2.158%	225,893	+41.906%
2025-04-23	58.4800	59.010000	57.7600	57.9300	+1.667%	342,828	+44.968%
2025-04-22	56.1500	57.220000	56.1300	56.9800	+2.630%	515,705	+47.385%
2025-04-21	56.3400	56.340000	54.9600	55.5200	-2.442%	510,639	+51.261%
2025-04-17	56.9700	57.370000	56.6100	56.9100	+0.247%	825,843	+47.566%
2025-04-16	57.3800	57.770000	56.2102	56.7700	-2.154%	498,823	+47.930%
2025-04-15	58.2500	58.639800	57.9550	58.0200	-0.206%	938,004	+44.743%
2025-04-14	58.7600	58.760000	57.5950	58.1400	+0.867%	1,258,244	+44.444%
2025-04-11	56.5500	57.860000	56.1400	57.6400	+1.604%	693,076	+45.697%
2025-04-10	57.4900	57.578500	55.0600	56.7300	-3.323%	1,170,613	+48.035%
2025-04-09	53.3300	59.055000	53.2800	58.6800	+9.376%	1,153,723	+43.115%
2025-04-08	56.4400	56.730000	52.8600	53.6500	-1.668%	2,496,791	+56.533%
2025-04-07	52.7300	56.560000	52.0953	54.5600	-0.165%	2,091,728	+53.922%
2025-04-04	56.4700	56.590000	54.5700	54.6500	-5.841%	1,358,290	+53.669%
2025-04-03	58.8600	59.210000	58.0150	58.0400	-5.132%	897,697	+44.693%
2025-04-02	60.0000	61.460000	60.0000	61.1800	+0.741%	681,724	+37.267%
2025-04-01	60.2500	60.890000	59.8900	60.7300	+0.413%	447,470	+38.284%
2025-03-31	59.4300	60.620000	59.1100	60.4800	+0.499%	620,011	+38.856%
2025-03-28	61.2100	61.300000	60.0800	60.1800	-2.035%	458,431	+39.548%
2025-03-27	61.4800	61.840000	61.1964	61.4300	-0.389%	469,196	+36.708%
2025-03-26	62.3700	62.490000	61.4800	61.6700	-1.217%	329,937	+36.176%
2025-03-25	62.4300	62.516600	62.2400	62.4300	+0.064%	272,590	+34.519%
2025-03-24	62.0100	62.520000	61.9700	62.3900	+1.828%	394,826	+34.605%
2025-03-21	60.7400	61.310000	60.6200	61.2700	+0.082%	357,619	+37.065%
2025-03-20	60.9900	61.780000	60.9200	61.2200	-0.244%	348,614	+37.177%
2025-03-19	60.9000	61.780000	60.7620	61.3700	+1.137%	359,181	+36.842%
2025-03-18	61.1100	61.110000	60.4700	60.6800	-1.108%	419,262	+38.398%
2025-03-17	60.8300	61.635000	60.8001	61.3600	+0.805%	295,136	+36.864%
2025-03-14	60.1500	60.935000	60.1000	60.8700	+2.114%	415,172	+37.966%
2025-03-13	60.3500	60.410000	59.3600	59.6100	-1.308%	522,900	+40.882%
2025-03-12	60.7800	60.877700	59.9000	60.4000	+0.533%	519,798	+39.040%
2025-03-11	60.3700	60.840900	59.6700	60.0800	-0.694%	530,415	+39.780%
2025-03-10	61.3200	61.490000	59.9801	60.5000	-2.858%	450,360	+38.810%
2025-03-07	61.7900	62.390000	61.0810	62.2800	+0.484%	654,822	+34.843%
2025-03-06	62.3000	62.800000	61.6700	61.9800	-1.853%	504,947	+35.495%
2025-03-05	62.4900	63.318600	62.0501	63.1500	+1.105%	441,503	+32.985%
2025-03-04	62.6900	63.380000	61.8670	62.4600	-1.171%	497,365	+34.454%
2025-03-03	64.6700	64.752700	62.8300	63.2000	-1.909%	343,770	+32.880%
2025-02-28	63.4700	64.460000	63.1969	64.4300	+1.545%	254,255	+30.343%
2025-02-27	64.7100	64.810000	63.3950	63.4500	-1.513%	299,194	+32.356%
2025-02-26	64.6800	65.037200	64.2200	64.4250	-0.023%	282,693	+30.353%
2025-02-25	64.7300	64.830000	63.9000	64.4400	-0.556%	355,832	+30.323%
2025-02-24	65.3700	65.370000	64.6800	64.8000	-0.491%	368,062	+29.599%
2025-02-21	66.3900	66.390000	65.0600	65.1200	-1.854%	310,542	+28.962%
2025-02-20	66.5400	66.570000	65.9839	66.3500	-0.584%	325,947	+26.571%
2025-02-19	66.5100	66.780000	66.3950	66.7400	+0.180%	278,678	+25.832%
2025-02-18	66.5500	66.620000	66.3000	66.6200	+0.256%	260,223	+26.058%
2025-02-14	66.4800	66.560000	66.3701	66.4500	0.000%	170,756	+26.381%

.dark-mode .ngV9ZW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ngV9ZW{ color: #333333; background-color: white; border: 2px solid #333333; }DFUSDimensional U.S. Equity Market ETFstock NYSE ETF

DFUS
Dimensional U.S. Equity Market ETF
stock NYSE ETF