Dark

DFUV
Dimensional US Marketwide Value ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:59:58 PM EDT

56.58USD-0.106%(-0.06)1,003,977

54.99Bid 58.67Ask 3.68Spread

Pre-market

0.00USD-100.000%(-56.70)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

56.52USD-0.106%(-0.06)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	56.6800	56.800000	56.530000	56.5800	-0.018%	1,003,977	0.000%
2026-08-05	56.9000	56.985000	56.560000	56.5900	-0.194%	312,871	-0.018%
2026-08-04	56.0300	56.840000	55.940000	56.7000	+1.214%	461,047	-0.212%
2026-08-03	55.6400	56.040000	55.640000	56.0200	+0.774%	244,989	+1.000%
2026-07-31	55.7900	55.790000	55.190000	55.5900	+0.216%	199,936	+1.781%
2026-07-30	55.0900	55.480000	54.805000	55.4700	+0.818%	462,752	+2.001%
2026-07-29	55.8900	55.895000	55.020000	55.0200	-1.398%	563,706	+2.835%
2026-07-28	55.6900	55.870000	55.580000	55.8000	+0.378%	450,366	+1.398%
2026-07-27	55.6600	55.870000	55.360000	55.5900	+0.234%	325,141	+1.781%
2026-07-24	55.3000	55.680000	55.287300	55.4600	+0.435%	249,698	+2.019%
2026-07-23	55.2700	55.420000	55.060000	55.2200	-0.072%	526,928	+2.463%
2026-07-22	55.2600	55.509900	55.220000	55.2600	+0.199%	708,122	+2.389%
2026-07-21	54.7500	55.175000	54.590000	55.1500	+1.063%	609,621	+2.593%
2026-07-20	54.9200	54.960000	54.545000	54.5700	-0.383%	350,722	+3.683%
2026-07-17	54.7400	55.270000	54.690000	54.7800	-0.454%	368,830	+3.286%
2026-07-16	54.8800	55.160000	54.830000	55.0300	+0.255%	301,449	+2.817%
2026-07-15	55.1700	55.200000	54.625000	54.8900	-0.417%	220,546	+3.079%
2026-07-14	55.1600	55.390000	55.010000	55.1200	+0.182%	329,887	+2.649%
2026-07-13	55.0500	55.200000	54.895000	55.0200	0.000%	217,106	+2.835%
2026-07-10	54.9700	55.105000	54.810000	55.0200	+0.273%	648,603	+2.835%
2026-07-09	54.6700	55.070000	54.670000	54.8700	+0.808%	246,271	+3.116%
2026-07-08	54.7100	54.710000	54.240000	54.4300	-0.874%	231,904	+3.950%
2026-07-07	55.1200	55.170000	54.750100	54.9100	-0.327%	336,300	+3.041%
2026-07-06	55.0300	55.135000	54.970000	55.0900	+0.438%	311,842	+2.705%
2026-07-02	55.1200	55.355000	54.430000	54.8500	+0.128%	483,326	+3.154%
2026-07-01	54.8800	55.185000	54.740000	54.7800	-0.418%	359,421	+3.286%
2026-06-30	55.0900	55.230000	54.940100	55.0100	-0.218%	301,219	+2.854%
2026-06-29	55.0900	55.140000	54.600000	55.1300	+0.127%	343,067	+2.630%
2026-06-26	55.0500	55.350000	54.900000	55.0600	-0.470%	360,260	+2.761%
2026-06-25	55.2100	55.650000	55.130000	55.3200	+1.523%	512,851	+2.278%
2026-06-24	54.4800	54.755000	54.280000	54.4900	+0.110%	337,050	+3.836%
2026-06-23	54.3500	54.705000	54.090000	54.4300	-1.216%	288,014	+3.950%
2026-06-22	54.8300	55.150000	54.810000	55.1000	+0.879%	377,932	+2.686%
2026-06-18	54.8600	54.860000	54.510000	54.6200	+0.515%	386,413	+3.588%
2026-06-17	54.9200	55.175000	54.265000	54.3400	-1.002%	475,343	+4.122%
2026-06-16	55.2300	55.465000	54.890000	54.8900	-0.453%	332,417	+3.079%
2026-06-15	55.2300	55.410000	55.060000	55.1400	+0.455%	393,379	+2.612%
2026-06-12	54.6100	55.075000	54.440000	54.8900	+0.901%	379,174	+3.079%
2026-06-11	53.6800	54.560000	53.620700	54.4000	+1.873%	584,228	+4.007%
2026-06-10	53.9500	54.270000	53.395000	53.4000	-1.276%	392,337	+5.955%
2026-06-09	54.2900	54.510000	53.160000	54.0900	+0.408%	707,345	+4.603%
2026-06-08	53.9100	54.260000	53.840000	53.8700	+0.635%	426,380	+5.031%
2026-06-05	54.3800	54.380000	53.470000	53.5300	-1.978%	538,354	+5.698%
2026-06-04	54.3600	54.715000	54.360000	54.6100	+0.589%	279,363	+3.607%
2026-06-03	54.2700	54.410000	54.190000	54.2900	-0.110%	825,155	+4.218%
2026-06-02	53.8900	54.420000	53.790000	54.3500	+0.929%	361,177	+4.103%
2026-06-01	53.5200	53.920000	53.520000	53.8500	+0.354%	512,918	+5.070%
2026-05-29	53.7500	53.790000	53.630000	53.6600	0.000%	393,402	+5.442%
2026-05-28	53.5900	53.830000	53.400000	53.6600	+0.075%	411,028	+5.442%
2026-05-27	53.7700	53.809900	53.510000	53.6200	-0.130%	566,282	+5.520%
2026-05-26	53.4000	53.765000	53.400000	53.6900	+1.073%	417,558	+5.383%
2026-05-22	53.0200	53.300000	53.000000	53.1200	+0.644%	455,456	+6.514%
2026-05-21	52.4600	52.800000	52.180000	52.7800	+0.323%	415,286	+7.200%
2026-05-20	52.2300	52.680000	52.140000	52.6100	+1.018%	500,980	+7.546%
2026-05-19	52.0500	52.400000	51.870000	52.0800	-0.459%	297,014	+8.641%
2026-05-18	52.2300	52.410000	52.060000	52.3200	+0.345%	305,374	+8.142%
2026-05-15	52.4700	52.470000	52.115000	52.1400	-1.269%	338,106	+8.516%
2026-05-14	52.7900	53.030000	52.790000	52.8100	+0.342%	338,803	+7.139%
2026-05-13	52.6700	52.725000	52.450000	52.6300	+0.076%	374,946	+7.505%
2026-05-12	52.5800	52.640000	52.020000	52.5900	-0.038%	706,754	+7.587%
2026-05-11	52.6100	52.740000	52.505000	52.6100	+0.439%	238,847	+7.546%
2026-05-08	52.1800	52.430000	52.070000	52.3800	+0.964%	481,106	+8.018%
2026-05-07	52.4400	52.440000	51.800000	51.8800	-1.219%	479,731	+9.059%
2026-05-06	52.3500	52.605000	52.290000	52.5200	+0.884%	511,095	+7.730%
2026-05-05	51.7200	52.210000	51.720000	52.0600	+1.205%	411,626	+8.682%
2026-05-04	51.6100	51.875000	51.385000	51.4400	-0.561%	368,368	+9.992%
2026-05-01	51.8700	52.050000	51.730000	51.7300	-0.251%	395,482	+9.376%
2026-04-30	51.1600	51.910000	51.160000	51.8600	+1.329%	986,588	+9.101%
2026-04-29	51.1300	51.220000	50.980000	51.1800	+0.196%	369,320	+10.551%
2026-04-28	51.3800	51.380000	50.960000	51.0800	-0.254%	284,347	+10.767%
2026-04-27	51.1700	51.480000	51.145000	51.2100	+0.137%	258,184	+10.486%
2026-04-24	51.3600	51.360000	51.050000	51.1400	-0.020%	260,881	+10.637%
2026-04-23	51.0700	51.279900	50.750000	51.1500	+0.216%	502,817	+10.616%
2026-04-22	51.1900	51.230000	50.885000	51.0400	+0.314%	289,236	+10.854%
2026-04-21	51.1800	51.365000	50.800000	50.8800	-0.274%	378,803	+11.203%
2026-04-20	50.8800	51.160000	50.880000	51.0200	+0.177%	302,007	+10.898%
2026-04-17	50.5500	51.160000	50.550000	50.9300	+0.891%	414,540	+11.094%
2026-04-16	50.1800	50.509900	50.180000	50.4800	+0.538%	310,420	+12.084%
2026-04-15	50.4500	50.450000	50.065100	50.2100	-0.476%	232,058	+12.687%
2026-04-14	50.2700	50.520000	50.060000	50.4500	+0.179%	333,725	+12.151%
2026-04-13	49.8100	50.360000	49.780000	50.3600	+0.841%	308,127	+12.351%
2026-04-10	50.2800	50.310000	49.895000	49.9400	-0.558%	370,358	+13.296%
2026-04-09	49.8700	50.350000	49.870000	50.2200	+0.440%	315,138	+12.664%
2026-04-08	49.7000	50.020000	49.625000	50.0000	+2.041%	612,972	+13.160%
2026-04-07	48.8000	49.050000	48.700000	49.0000	+0.184%	470,448	+15.469%
2026-04-06	48.6500	48.925000	48.620000	48.9100	+0.514%	582,768	+15.682%
2026-04-02	48.2000	48.900000	48.127000	48.6600	+0.123%	443,826	+16.276%
2026-04-01	48.5400	48.840000	48.540000	48.6000	+0.289%	610,972	+16.420%
2026-03-31	47.9600	48.570000	47.830000	48.4600	+2.000%	1,290,047	+16.756%
2026-03-30	48.2100	48.210000	47.350000	47.5100	-0.544%	774,111	+19.091%
2026-03-27	48.2200	48.285000	47.665000	47.7700	-1.097%	548,141	+18.443%
2026-03-26	48.4400	48.760000	48.265000	48.3000	-0.842%	665,391	+17.143%
2026-03-25	48.7700	48.905000	48.370000	48.7100	+0.516%	456,754	+16.157%
2026-03-24	47.7700	48.670100	47.770000	48.4600	+0.414%	1,134,921	+16.756%
2026-03-23	48.3800	48.810000	48.190000	48.2600	+0.941%	874,106	+17.240%
2026-03-20	48.2100	48.350000	47.570000	47.8100	-0.953%	847,120	+18.343%
2026-03-19	47.8800	48.500000	47.850000	48.2700	+0.041%	1,430,414	+17.216%
2026-03-18	48.5900	48.720000	48.235000	48.2500	-1.066%	682,112	+17.264%
2026-03-17	48.7500	49.045000	48.740000	48.7700	+0.598%	615,228	+16.014%
2026-03-16	48.4500	48.733500	48.405000	48.4800	+0.874%	585,867	+16.708%
2026-03-13	48.3100	48.560000	48.010000	48.0600	0.000%	664,095	+17.728%
2026-03-12	48.3500	48.500000	48.040000	48.0600	-1.375%	805,191	+17.728%
2026-03-11	48.6300	48.865000	48.460000	48.7300	+0.062%	653,878	+16.109%
2026-03-10	48.8700	49.305000	48.645000	48.7000	-0.327%	1,326,479	+16.181%
2026-03-09	48.2900	48.999000	47.760000	48.8600	+0.205%	808,741	+15.800%
2026-03-06	48.9000	48.910000	48.390000	48.7600	-1.475%	680,116	+16.038%
2026-03-05	49.7600	49.965000	49.140000	49.4900	-1.099%	905,129	+14.326%
2026-03-04	49.9500	50.160000	49.630000	50.0400	+0.361%	487,701	+13.070%
2026-03-03	49.6300	50.050000	49.050000	49.8600	-1.326%	494,130	+13.478%
2026-03-02	50.2000	50.650000	50.110000	50.5300	+0.040%	445,008	+11.973%
2026-02-27	50.3600	50.545000	50.030000	50.5100	-0.237%	458,997	+12.017%
2026-02-26	50.5200	50.785000	50.310000	50.6300	+0.317%	242,055	+11.752%
2026-02-25	50.5400	50.570000	50.165000	50.4700	+0.159%	316,510	+12.106%
2026-02-24	50.1200	50.500000	50.073900	50.3900	+0.579%	387,113	+12.284%
2026-02-23	50.5300	50.750000	49.870000	50.1000	-1.183%	547,400	+12.934%
2026-02-20	50.3900	50.800000	50.260000	50.7000	+0.396%	349,262	+11.598%
2026-02-19	50.4300	50.590000	50.270000	50.5000	-0.178%	383,286	+12.040%
2026-02-18	50.2600	50.700000	50.260000	50.5900	+0.857%	298,554	+11.840%
2026-02-17	50.2600	50.405000	49.800200	50.1600	-0.298%	416,845	+12.799%
2026-02-13	49.9400	50.490000	49.730000	50.3100	+0.741%	394,528	+12.463%
2026-02-12	50.8100	51.120000	49.850000	49.9400	-1.557%	508,387	+13.296%
2026-02-11	50.7700	50.960000	50.505000	50.7300	+0.515%	443,601	+11.532%
2026-02-10	50.5400	50.710000	50.430000	50.4700	-0.158%	315,900	+12.106%
2026-02-09	50.3100	50.670000	50.260000	50.5500	+0.099%	247,897	+11.929%
2026-02-06	49.7700	50.580000	49.770000	50.5000	+2.268%	263,209	+12.040%
2026-02-05	49.5700	49.780000	49.230000	49.3800	-0.903%	649,753	+14.581%
2026-02-04	49.7200	50.030000	49.530000	49.8300	+0.423%	800,519	+13.546%
2026-02-03	49.3600	49.850000	49.145000	49.6200	+0.649%	415,906	+14.027%
2026-02-02	48.6300	49.390000	48.630000	49.3000	+0.880%	597,464	+14.767%
2026-01-30	48.8100	49.088900	48.490000	48.8700	-0.265%	511,938	+15.777%
2026-01-29	49.0000	49.280000	48.530000	49.0000	+0.430%	430,667	+15.469%
2026-01-28	48.7300	48.960000	48.650000	48.7900	+0.267%	551,845	+15.966%
2026-01-27	48.6000	48.730000	48.540000	48.6600	-0.123%	408,644	+16.276%
2026-01-26	48.7500	48.870000	48.625000	48.7200	+0.226%	567,142	+16.133%
2026-01-23	48.9100	48.910000	48.450000	48.6100	-0.796%	375,410	+16.396%
2026-01-22	49.0100	49.215000	48.890000	49.0000	+0.328%	297,876	+15.469%
2026-01-21	48.2200	49.010000	48.220000	48.8400	+1.856%	710,584	+15.848%
2026-01-20	48.0200	48.410000	47.860000	47.9500	-1.154%	396,816	+17.998%
2026-01-16	48.6100	48.740000	48.465000	48.5100	-0.247%	1,057,557	+16.636%
2026-01-15	48.4100	48.745100	48.390000	48.6300	+0.600%	275,443	+16.348%
2026-01-14	48.0600	48.360000	48.060000	48.3400	+0.457%	418,500	+17.046%
2026-01-13	48.3500	48.450000	48.015000	48.1200	-0.331%	330,157	+17.581%
2026-01-12	48.1100	48.310000	47.980000	48.2800	-0.124%	420,558	+17.191%
2026-01-09	48.1900	48.411600	48.080000	48.3400	+0.541%	246,327	+17.046%
2026-01-08	47.6500	48.176000	47.650000	48.0800	+0.839%	305,104	+17.679%
2026-01-07	48.1900	48.190000	47.610000	47.6800	-1.058%	367,835	+18.666%
2026-01-06	47.7500	48.250000	47.750000	48.1900	+0.900%	430,877	+17.410%
2026-01-05	47.3300	47.916800	47.330000	47.7600	+1.358%	509,915	+18.467%
2026-01-02	46.7100	47.190000	46.510000	47.1200	+1.138%	475,103	+20.076%
2025-12-31	46.9200	46.920000	46.570000	46.5900	-0.724%	359,671	+21.442%
2025-12-30	47.0400	47.050000	46.920000	46.9300	-0.149%	288,949	+20.563%
2025-12-29	47.0500	47.119900	46.900000	47.0000	-0.233%	248,180	+20.383%
2025-12-26	47.0900	47.130000	46.950000	47.1100	+0.042%	272,420	+20.102%
2025-12-24	46.9100	47.184000	46.910000	47.0900	+0.362%	234,738	+20.153%
2025-12-23	46.9000	46.986600	46.825800	46.9200	+0.021%	285,968	+20.588%
2025-12-22	46.6800	46.975000	46.680000	46.9100	+0.817%	421,429	+20.614%
2025-12-19	46.2700	46.675000	46.270000	46.5300	+0.584%	478,138	+21.599%
2025-12-18	46.4300	46.640000	46.170000	46.2600	+0.152%	612,635	+22.309%
2025-12-17	46.3800	46.610000	46.154200	46.1900	-0.238%	427,154	+22.494%
2025-12-16	46.7000	46.720000	46.150000	46.3000	-1.321%	622,103	+22.203%
2025-12-15	47.0100	47.128500	46.770000	46.9200	+0.171%	340,344	+20.588%
2025-12-12	47.2700	47.287000	46.750000	46.8400	-0.636%	479,863	+20.794%
2025-12-11	46.7100	47.195500	46.710000	47.1400	+0.899%	445,444	+20.025%
2025-12-10	45.9600	46.834800	45.940400	46.7200	+1.809%	390,059	+21.104%
2025-12-09	46.0100	46.320000	45.880000	45.8900	-0.304%	456,664	+23.295%
2025-12-08	46.2700	46.270000	45.939900	46.0300	-0.454%	443,492	+22.920%
2025-12-05	46.1400	46.465000	46.140000	46.2400	+0.152%	443,407	+22.362%
2025-12-04	46.0600	46.280000	46.010000	46.1700	+0.087%	412,333	+22.547%
2025-12-03	45.7000	46.150000	45.700000	46.1300	+1.207%	652,673	+22.653%
2025-12-02	45.7700	45.770000	45.480000	45.5800	-0.175%	602,326	+24.133%
2025-12-01	45.6300	45.980000	45.630000	45.6600	-0.545%	450,005	+23.916%
2025-11-28	45.6900	45.965000	45.650000	45.9100	+0.702%	233,538	+23.241%
2025-11-26	45.3200	45.780000	45.320000	45.5900	+0.685%	343,924	+24.106%
2025-11-25	44.7000	45.355000	44.700000	45.2800	+1.434%	653,172	+24.956%
2025-11-24	44.5300	44.780000	44.299200	44.6400	+0.518%	413,522	+26.747%
2025-11-21	43.8600	44.660000	43.770000	44.4100	+1.671%	684,894	+27.404%
2025-11-20	44.6400	44.850000	43.650000	43.6800	-1.377%	992,823	+29.533%
2025-11-19	44.2700	44.500000	44.070000	44.2900	-0.169%	538,764	+27.749%
2025-11-18	44.2100	44.620000	44.070000	44.3650	+0.034%	684,241	+27.533%
2025-11-17	45.0000	45.090000	44.230100	44.3500	-1.532%	622,068	+27.576%
2025-11-14	44.8800	45.250000	44.740000	45.0400	-0.288%	766,463	+25.622%
2025-11-13	45.5800	45.750000	45.065000	45.1700	-1.181%	842,884	+25.260%
2025-11-12	45.4200	45.830000	45.420000	45.7100	+0.772%	457,666	+23.780%
2025-11-11	45.1700	45.500000	45.120100	45.3600	+0.510%	358,675	+24.735%
2025-11-10	45.0100	45.228400	44.770000	45.1300	+0.804%	322,476	+25.371%
2025-11-07	44.3600	44.785000	44.240000	44.7700	+0.765%	489,540	+26.379%
2025-11-06	44.6100	44.811000	44.340000	44.4300	-0.515%	394,425	+27.346%
2025-11-05	44.4000	44.830000	44.300000	44.6600	+0.699%	377,376	+26.691%
2025-11-04	44.2100	44.510000	44.160000	44.3500	-0.650%	349,519	+27.576%
2025-11-03	44.7500	44.750000	44.190000	44.6400	-0.179%	477,572	+26.747%
2025-10-31	44.4900	44.840000	44.460000	44.7200	+0.382%	352,715	+26.521%
2025-10-30	44.6000	45.000000	44.550000	44.5500	-0.580%	465,177	+27.003%
2025-10-29	44.9600	45.170000	44.620000	44.8100	-0.555%	474,269	+26.266%
2025-10-28	45.2500	45.300000	45.050000	45.0600	-0.596%	383,372	+25.566%
2025-10-27	45.3000	45.360000	45.155000	45.3300	+0.443%	376,938	+24.818%
2025-10-24	45.1900	45.290000	45.104100	45.1300	+0.602%	208,660	+25.371%
2025-10-23	44.7700	44.950000	44.640000	44.8600	+0.493%	294,912	+26.126%
2025-10-22	44.8400	44.880000	44.450000	44.6400	-0.579%	288,599	+26.747%
2025-10-21	44.7800	45.050000	44.740000	44.9000	+0.223%	364,496	+26.013%
2025-10-20	44.4700	44.825000	44.470000	44.8000	+1.266%	140,882	+26.295%
2025-10-17	44.1100	44.340000	44.010000	44.2400	+0.295%	210,517	+27.893%
2025-10-16	44.6600	44.660000	43.930000	44.1100	-1.054%	276,253	+28.270%
2025-10-15	44.7200	44.940000	44.280000	44.5800	+0.292%	291,075	+26.918%
2025-10-14	43.7700	44.690000	43.688800	44.4500	+0.817%	327,101	+27.289%
2025-10-13	43.9400	44.205000	43.870000	44.0900	+1.193%	254,826	+28.328%
2025-10-10	44.7100	44.790000	43.560000	43.5700	-2.463%	267,190	+29.860%
2025-10-09	45.0300	45.190000	44.580000	44.6700	-0.755%	381,110	+26.662%
2025-10-08	44.9800	45.130000	44.770000	45.0100	+0.357%	251,113	+25.705%
2025-10-07	45.1000	45.180000	44.740000	44.8500	-0.488%	301,835	+26.154%
2025-10-06	45.3400	45.340000	45.020000	45.0700	+0.111%	298,632	+25.538%
2025-10-03	44.8200	45.220000	44.820000	45.0200	+0.648%	270,599	+25.677%
2025-10-02	44.7400	44.830000	44.550000	44.7300	0.000%	305,110	+26.492%
2025-10-01	44.6100	44.810000	44.560000	44.7300	+0.090%	246,067	+26.492%
2025-09-30	44.5200	44.721000	44.335000	44.6900	+0.179%	311,757	+26.606%
2025-09-29	44.8100	44.810000	44.450000	44.6100	-0.067%	368,049	+26.833%
2025-09-26	44.3900	44.660000	44.390000	44.6400	+0.927%	303,529	+26.747%
2025-09-25	44.3000	44.340000	44.060000	44.2300	-0.428%	576,414	+27.922%
2025-09-24	44.5500	44.690000	44.400000	44.4200	-0.202%	350,167	+27.375%
2025-09-23	44.4800	44.930000	44.470000	44.5100	-0.269%	397,169	+27.118%
2025-09-22	44.4900	44.715000	44.440000	44.6300	-0.112%	395,838	+26.776%
2025-09-19	44.8800	44.880000	44.540000	44.6800	-0.423%	963,387	+26.634%
2025-09-18	44.7300	44.926200	44.580000	44.8700	+0.651%	689,886	+26.098%
2025-09-17	44.4600	45.020000	44.270000	44.5800	+0.338%	721,667	+26.918%
2025-09-16	44.4800	44.560000	44.230000	44.4300	-0.112%	515,981	+27.346%
2025-09-15	44.6600	44.680000	44.410000	44.4800	-0.112%	683,317	+27.203%
2025-09-12	44.7700	44.859800	44.520000	44.5300	-0.647%	374,040	+27.060%
2025-09-11	44.2500	44.860000	44.250000	44.8200	+1.403%	523,325	+26.238%
2025-09-10	44.2000	44.370000	44.010000	44.2000	+0.113%	417,722	+28.009%
2025-09-09	44.1500	44.285000	44.103500	44.1500	-0.045%	670,351	+28.154%
2025-09-08	44.2300	44.230000	43.900000	44.1700	-0.248%	293,576	+28.096%
2025-09-05	44.4500	44.650000	44.060000	44.2800	-0.293%	240,877	+27.778%
2025-09-04	44.0400	44.435400	43.930000	44.4100	+0.863%	312,789	+27.404%
2025-09-03	44.1100	44.240000	43.800000	44.0300	-0.430%	354,073	+28.503%
2025-09-02	44.0700	44.220000	43.870000	44.2200	-0.495%	250,071	+27.951%
2025-08-29	44.4200	44.565000	44.280000	44.4400	0.000%	214,524	+27.318%
2025-08-28	44.4600	44.460000	44.200000	44.4400	+0.068%	241,033	+27.318%
2025-08-27	44.0800	44.460000	44.080000	44.4100	+0.521%	330,149	+27.404%
2025-08-26	44.0000	44.200000	43.990000	44.1800	+0.295%	272,000	+28.067%
2025-08-25	44.2500	44.320000	44.050000	44.0500	-0.632%	294,172	+28.445%
2025-08-22	43.6700	44.450000	43.670000	44.3300	+1.955%	309,119	+27.634%
2025-08-21	43.3600	43.570000	43.240000	43.4800	-0.115%	295,036	+30.129%
2025-08-20	43.5000	43.610000	43.350000	43.5300	+0.023%	364,812	+29.979%
2025-08-19	43.3700	43.725000	43.370000	43.5200	+0.369%	397,921	+30.009%
2025-08-18	43.3200	43.480000	43.270000	43.3600	+0.069%	388,264	+30.489%
2025-08-15	43.5400	43.560000	43.315623	43.3300	-0.207%	167,687	+30.579%
2025-08-14	43.3000	43.440000	43.143000	43.4200	-0.459%	209,172	+30.309%
2025-08-13	43.1700	43.620000	43.150600	43.6200	+1.277%	314,074	+29.711%
2025-08-12	42.6100	43.075000	42.561000	43.0700	+1.508%	207,570	+31.368%
2025-08-11	42.5900	42.760000	42.340000	42.4300	-0.212%	493,376	+33.349%
2025-08-08	42.3600	42.610000	42.320000	42.5200	+0.734%	233,835	+33.067%
2025-08-07	42.5700	42.658900	42.120000	42.2100	-0.189%	437,883	+34.044%
2025-08-06	42.4100	42.460000	42.243000	42.2900	-0.306%	305,735	+33.790%
2025-08-05	42.3900	42.470000	42.080000	42.4200	+0.142%	364,792	+33.380%
2025-08-04	42.1000	42.360000	42.100000	42.3600	+1.074%	260,519	+33.569%
2025-08-01	42.2100	42.210000	41.620000	41.9100	-1.435%	292,041	+35.004%
2025-07-31	42.7500	43.024800	42.473300	42.5200	-0.978%	672,641	+33.067%
2025-07-30	43.2000	43.310000	42.770000	42.9400	-0.717%	206,545	+31.765%
2025-07-29	43.3600	43.440000	43.150500	43.2500	-0.208%	298,433	+30.821%
2025-07-28	43.5000	43.500000	43.245000	43.3400	-0.368%	242,674	+30.549%
2025-07-25	43.3300	43.520000	43.170000	43.5000	+0.392%	299,212	+30.069%
2025-07-24	43.4400	43.585000	43.300000	43.3300	-0.368%	187,090	+30.579%
2025-07-23	43.1600	43.510000	43.160000	43.4900	+1.163%	186,003	+30.099%
2025-07-22	42.6000	43.030000	42.600000	42.9900	+1.153%	209,681	+31.612%
2025-07-21	42.7200	42.847600	42.496700	42.5000	-0.188%	296,108	+33.129%
2025-07-18	42.8100	42.840000	42.500000	42.5800	-0.281%	269,756	+32.879%
2025-07-17	42.3300	42.750000	42.330000	42.7000	+0.589%	349,465	+32.506%
2025-07-16	42.4200	42.490000	41.985000	42.4500	+0.355%	606,154	+33.286%
2025-07-15	42.9700	42.970000	42.280000	42.3000	-1.456%	345,002	+33.759%
2025-07-14	42.8600	42.949500	42.710000	42.9250	+0.035%	341,624	+31.811%
2025-07-11	42.9300	43.035000	42.786600	42.9100	-0.648%	280,003	+31.857%
2025-07-10	42.9300	43.293596	42.852700	43.1900	+0.653%	262,941	+31.003%
2025-07-09	43.0000	43.000000	42.670000	42.9100	+0.117%	315,566	+31.857%
2025-07-08	42.7300	43.014700	42.730000	42.8600	+0.398%	278,932	+32.011%
2025-07-07	43.0000	43.110000	42.495000	42.6900	-1.158%	459,570	+32.537%
2025-07-03	43.0100	43.240000	43.010000	43.1900	+0.535%	210,376	+31.003%
2025-07-02	42.8500	42.960000	42.640000	42.9600	+0.374%	244,192	+31.704%
2025-07-01	42.1800	42.970100	42.180000	42.8000	+1.230%	383,242	+32.196%
2025-06-30	42.2000	42.318900	42.120000	42.2800	+0.308%	231,615	+33.822%
2025-06-27	42.0600	42.289900	41.910000	42.1500	+0.190%	307,523	+34.235%
2025-06-26	41.8300	42.080000	41.730000	42.0700	+0.960%	495,889	+34.490%
2025-06-25	41.8200	41.820000	41.585000	41.6700	-0.311%	405,174	+35.781%
2025-06-24	41.6500	41.917800	41.625400	41.8000	+0.288%	370,417	+35.359%
2025-06-23	41.4900	41.710000	41.180000	41.6800	+0.603%	412,342	+35.749%
2025-06-20	41.5600	41.620000	41.332200	41.4300	+0.266%	491,785	+36.568%
2025-06-18	41.2800	41.610000	41.280000	41.3200	+0.218%	481,382	+36.931%
2025-06-17	41.4800	41.570000	41.230000	41.2300	-0.913%	643,783	+37.230%
2025-06-16	41.4200	41.720000	41.420000	41.6100	+0.946%	302,355	+35.977%
2025-06-13	41.3400	41.570000	41.120000	41.2200	-0.961%	354,601	+37.263%
2025-06-12	41.3400	41.620000	41.240000	41.6200	+0.313%	267,364	+35.944%
2025-06-11	41.6400	41.650000	41.370000	41.4900	-0.240%	287,163	+36.370%
2025-06-10	41.4000	41.670000	41.370000	41.5900	+0.605%	391,149	+36.042%
2025-06-09	41.3500	41.520000	41.200000	41.3400	+0.364%	381,393	+36.865%
2025-06-06	41.0700	41.259000	41.060000	41.1900	+1.254%	204,911	+37.363%
2025-06-05	40.8600	40.910000	40.585000	40.6800	-0.221%	286,806	+39.086%
2025-06-04	40.9900	41.080000	40.770000	40.7700	-0.512%	286,986	+38.779%
2025-06-03	40.5800	41.000000	40.480000	40.9800	+0.861%	337,698	+38.067%
2025-06-02	40.5700	40.650000	40.170000	40.6300	+0.123%	441,091	+39.257%
2025-05-30	40.4900	40.720000	40.280000	40.5800	-0.148%	312,935	+39.428%
2025-05-29	40.6700	40.670000	40.310000	40.6400	+0.271%	256,821	+39.222%
2025-05-28	40.9200	40.920000	40.485000	40.5300	-0.832%	231,424	+39.600%
2025-05-27	40.5900	40.900000	40.400000	40.8700	+1.616%	269,933	+38.439%
2025-05-23	39.8700	40.315000	39.870000	40.2200	-0.174%	217,309	+40.676%
2025-05-22	40.2900	40.533000	40.137000	40.2900	-0.346%	251,963	+40.432%
2025-05-21	41.0200	41.074975	40.430000	40.4300	-2.178%	201,995	+39.946%
2025-05-20	41.3400	41.459000	41.190000	41.3300	-0.290%	221,370	+36.898%
2025-05-19	41.1900	41.485000	41.140000	41.4500	-0.145%	264,327	+36.502%
2025-05-16	41.1400	41.510000	41.020000	41.5100	+0.973%	228,774	+36.305%
2025-05-15	40.6700	41.140000	40.670000	41.1100	+0.612%	216,779	+37.631%
2025-05-14	41.0700	41.070000	40.790000	40.8600	-0.608%	202,792	+38.473%
2025-05-13	41.1000	41.320000	41.060000	41.1100	-0.218%	248,547	+37.631%
2025-05-12	41.2100	41.380000	40.960000	41.2000	+2.666%	628,606	+37.330%
2025-05-09	40.3100	40.310000	40.060000	40.1300	-0.050%	264,587	+40.992%
2025-05-08	39.9400	40.520000	39.940000	40.1500	+1.184%	268,519	+40.922%
2025-05-07	39.6900	39.890000	39.500000	39.6800	+0.329%	272,167	+42.591%
2025-05-06	39.5300	39.860000	39.479900	39.5500	-0.628%	296,468	+43.059%
2025-05-05	39.7800	40.070000	39.673500	39.8000	-0.599%	354,041	+42.161%
2025-05-02	39.8700	40.150000	39.710000	40.0400	+1.650%	297,314	+41.309%
2025-05-01	39.3400	39.690000	39.185400	39.3900	+0.102%	337,245	+43.641%
2025-04-30	39.0500	39.440000	38.587500	39.3500	-0.152%	415,723	+43.787%
2025-04-29	39.0900	39.510000	38.980000	39.4100	+0.433%	355,862	+43.568%
2025-04-28	39.2200	39.420000	38.898900	39.2400	+0.255%	321,259	+44.190%
2025-04-25	39.0500	39.169900	38.830000	39.1400	-0.356%	254,529	+44.558%
2025-04-24	38.6800	39.330000	38.538900	39.2800	+1.709%	248,401	+44.043%
2025-04-23	38.9700	39.390000	38.490000	38.6200	+0.941%	509,804	+46.504%
2025-04-22	37.7100	38.330000	37.710000	38.2600	+2.272%	453,420	+47.883%
2025-04-21	37.8500	37.850000	37.029900	37.4100	-1.837%	364,561	+51.243%
2025-04-17	37.9300	38.440000	37.930000	38.1100	+0.342%	519,873	+48.465%
2025-04-16	38.3200	38.614000	37.735000	37.9800	-1.016%	457,327	+48.973%
2025-04-15	38.5600	38.870300	38.370000	38.3700	-0.364%	425,386	+47.459%
2025-04-14	38.6900	38.710000	38.130000	38.5100	+1.023%	478,701	+46.923%
2025-04-11	37.4600	38.330000	37.160000	38.1200	+1.383%	912,943	+48.426%
2025-04-10	38.2300	38.320000	36.670200	37.6000	-3.565%	708,973	+50.479%
2025-04-09	35.7500	39.170000	35.640000	38.9900	+7.559%	697,077	+45.114%
2025-04-08	37.9800	38.040000	35.730000	36.2500	-1.495%	1,193,436	+56.083%
2025-04-07	35.8700	38.020000	35.380000	36.8000	-0.298%	2,029,924	+53.750%
2025-04-04	38.1600	38.280000	36.845000	36.9100	-6.081%	1,131,347	+53.292%
2025-04-03	40.1200	40.350000	39.300000	39.3000	-5.347%	347,394	+43.969%
2025-04-02	40.8300	41.575000	40.830000	41.5200	+0.875%	286,332	+36.272%
2025-04-01	41.0700	41.349900	40.750000	41.1600	-0.121%	366,627	+37.464%
2025-03-31	40.6000	41.410000	40.520000	41.2100	+0.758%	415,650	+37.297%
2025-03-28	41.4800	41.505000	40.805000	40.9000	-1.612%	191,000	+38.337%
2025-03-27	41.6500	41.810000	41.380000	41.5700	-0.407%	417,695	+36.108%
2025-03-26	41.8800	42.090000	41.600000	41.7400	0.000%	320,829	+35.553%
2025-03-25	41.8100	41.930000	41.630000	41.7400	-0.382%	539,092	+35.553%
2025-03-24	41.5900	41.980000	41.590000	41.9000	+1.502%	254,545	+35.036%
2025-03-21	41.1100	41.339000	40.910000	41.2800	-0.386%	232,844	+37.064%
2025-03-20	41.2800	41.685000	41.280000	41.4400	-0.193%	393,001	+36.535%
2025-03-19	41.2500	41.740000	41.180000	41.5200	+0.752%	240,329	+36.272%
2025-03-18	41.2200	41.275000	41.020000	41.2100	-0.145%	350,757	+37.297%
2025-03-17	40.7300	41.400000	40.730000	41.2700	+1.301%	241,498	+37.097%
2025-03-14	40.2100	40.805000	40.200000	40.7400	+1.952%	262,074	+38.881%
2025-03-13	40.2500	40.470000	39.830000	39.9600	-0.745%	378,566	+41.592%
2025-03-12	40.6100	40.610000	40.035000	40.2600	-0.223%	401,426	+40.537%
2025-03-11	40.7800	40.780000	40.160000	40.3500	-1.200%	530,374	+40.223%
2025-03-10	41.0200	41.360000	40.530000	40.8400	-1.567%	336,215	+38.541%
2025-03-07	41.1100	41.565000	40.900000	41.4900	+0.704%	271,843	+36.370%
2025-03-06	41.0800	41.370000	40.890000	41.2000	-0.555%	323,409	+37.330%
2025-03-05	41.1000	41.557600	40.835000	41.4300	+0.827%	390,983	+36.568%
2025-03-04	41.6400	41.710000	40.930000	41.0900	-2.050%	330,909	+37.698%
2025-03-03	42.7700	42.890000	41.730000	41.9500	-1.595%	648,425	+34.875%
2025-02-28	42.1500	42.630000	41.950000	42.6300	+1.391%	237,733	+32.723%
2025-02-27	42.1900	42.530000	42.025000	42.0450	-0.320%	209,586	+34.570%
2025-02-26	42.4100	42.520000	42.090000	42.1800	-0.331%	255,833	+34.139%
2025-02-25	42.4200	42.620000	42.075000	42.3200	-0.142%	286,112	+33.696%
2025-02-24	42.4400	42.580000	42.260300	42.3800	+0.071%	265,101	+33.506%
2025-02-21	42.9700	43.010000	42.280000	42.3500	-1.466%	261,640	+33.601%
2025-02-20	43.1400	43.190000	42.762200	42.9800	-0.578%	237,906	+31.643%
2025-02-19	43.0300	43.300000	43.010100	43.2300	+0.093%	255,659	+30.881%
2025-02-18	42.9300	43.190000	42.880000	43.1900	+0.653%	314,191	+31.003%
2025-02-14	42.9700	43.160000	42.852600	42.9100	+0.257%	231,784	+31.857%

.dark-mode .c1gjdt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c1gjdt{ color: #333333; background-color: white; border: 2px solid #333333; }DFUVDimensional US Marketwide Value ETFstock NYSE ETF

DFUV
Dimensional US Marketwide Value ETF
stock NYSE ETF