Dark

DXUV
Dimensional US Vector Equity ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:58:02 PM EDT

70.01USD+0.488%(+0.34)28,760

70.00Bid 72.12Ask 2.12Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

69.70USD+0.043%(+0.03)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	69.9500	70.0100	69.9500	70.0100	+0.445%	28,760	0.000%
2026-08-06	70.0300	70.0300	69.6100	69.7000	-0.222%	25,599	+0.445%
2026-08-05	70.1000	70.2893	69.8000	69.8550	-0.264%	18,608	+0.222%
2026-08-04	69.1100	70.0950	68.9300	70.0400	+1.478%	24,918	-0.043%
2026-08-03	68.3800	69.0700	68.3800	69.0200	+1.522%	49,180	+1.434%
2026-07-31	67.8999	68.1450	67.2700	67.9850	+0.288%	55,445	+2.979%
2026-07-30	67.7300	69.0400	67.0401	67.7900	+0.983%	80,407	+3.275%
2026-07-29	67.6500	68.0500	67.1200	67.1300	-1.250%	36,124	+4.290%
2026-07-28	67.5900	68.0800	67.5900	67.9800	+0.801%	111,188	+2.986%
2026-07-27	67.5700	67.6000	67.2200	67.4400	+0.432%	221,932	+3.811%
2026-07-24	66.8700	67.5050	66.8700	67.1500	+0.464%	110,720	+4.259%
2026-07-23	67.0750	67.1500	66.5998	66.8400	-0.787%	44,190	+4.743%
2026-07-22	67.4400	67.6950	67.2800	67.3700	-0.163%	44,724	+3.919%
2026-07-21	67.2600	67.5500	67.1240	67.4800	+0.581%	86,524	+3.749%
2026-07-20	67.4800	67.4800	67.0600	67.0900	-0.371%	114,109	+4.352%
2026-07-17	67.6500	67.8200	67.2100	67.3400	-0.854%	41,325	+3.965%
2026-07-16	67.7050	68.0600	67.6750	67.9200	+0.503%	35,927	+3.077%
2026-07-15	67.3900	67.7000	67.3500	67.5800	+0.580%	16,906	+3.596%
2026-07-14	67.2000	67.5600	66.9300	67.1900	-0.059%	21,885	+4.197%
2026-07-13	67.6400	67.6400	67.1900	67.2300	-0.119%	21,047	+4.135%
2026-07-10	67.0300	67.3800	67.0300	67.3100	+0.508%	25,279	+4.011%
2026-07-09	66.6300	67.0150	66.3232	66.9700	+0.783%	18,463	+4.539%
2026-07-08	66.3000	66.4900	66.0001	66.4500	-0.702%	60,765	+5.357%
2026-07-07	67.2100	67.2100	66.7800	66.9200	-0.194%	50,848	+4.617%
2026-07-06	66.9400	67.1500	66.6900	67.0500	+0.322%	50,114	+4.415%
2026-07-02	66.9800	68.2750	66.4050	66.8350	+0.037%	116,558	+4.751%
2026-07-01	66.6300	67.0800	66.6300	66.8100	+0.466%	213,342	+4.790%
2026-06-30	66.3100	66.5300	66.2000	66.5000	+0.347%	34,233	+5.278%
2026-06-29	66.4500	66.4500	65.9300	66.2700	+0.288%	191,149	+5.644%
2026-06-26	65.5800	66.1900	65.5800	66.0800	+0.533%	712,086	+5.947%
2026-06-25	65.8600	66.3000	65.6300	65.7298	+0.152%	56,643	+6.512%
2026-06-24	65.7600	66.0800	65.4500	65.6300	+0.168%	22,220	+6.674%
2026-06-23	65.4300	65.8400	65.3800	65.5200	-1.012%	26,629	+6.853%
2026-06-22	66.2100	66.3750	66.1100	66.1900	-0.151%	14,343	+5.771%
2026-06-18	66.2100	66.3200	65.9512	66.2900	+1.006%	15,122	+5.612%
2026-06-17	66.6100	66.7500	65.5598	65.6300	-1.463%	13,400	+6.674%
2026-06-16	66.9249	66.9249	66.6045	66.6045	-0.167%	20,015	+5.113%
2026-06-15	67.0200	67.0999	66.7110	66.7161	+0.597%	20,454	+4.937%
2026-06-12	66.2000	66.4300	65.8000	66.3200	+0.592%	20,733	+5.564%
2026-06-11	65.0100	65.9900	64.9061	65.9300	+1.791%	92,923	+6.188%
2026-06-10	65.6950	65.8250	64.7700	64.7700	-1.227%	11,876	+8.090%
2026-06-09	65.7500	66.1200	64.6800	65.5748	+0.099%	19,789	+6.764%
2026-06-08	65.8600	65.8600	65.4400	65.5100	+0.291%	11,194	+6.869%
2026-06-05	66.1250	66.2800	65.2350	65.3200	-2.092%	14,493	+7.180%
2026-06-04	66.4500	66.7750	66.4500	66.7158	+0.855%	22,034	+4.938%
2026-06-03	66.3000	66.3000	66.0800	66.1500	-0.661%	27,119	+5.835%
2026-06-02	66.1000	66.6600	66.1000	66.5900	+0.256%	19,693	+5.136%
2026-06-01	66.2100	66.4900	66.1900	66.4200	+0.202%	26,555	+5.405%
2026-05-29	66.4499	66.4499	66.2862	66.2862	-0.096%	6,239	+5.618%
2026-05-28	65.7900	66.3900	65.7900	66.3500	+0.454%	15,946	+5.516%
2026-05-27	66.0700	66.2300	65.9700	66.0500	+0.197%	29,251	+5.995%
2026-05-26	65.7500	66.1000	65.7500	65.9200	+0.718%	8,335	+6.204%
2026-05-22	65.3750	65.5900	65.2300	65.4500	+0.569%	12,937	+6.967%
2026-05-21	64.6100	65.1700	64.6100	65.0800	+0.231%	8,374	+7.575%
2026-05-20	64.1700	64.9300	64.1300	64.9300	+1.295%	13,033	+7.824%
2026-05-19	64.1400	64.3800	64.0200	64.1000	-0.728%	14,322	+9.220%
2026-05-18	64.7400	64.7800	64.2100	64.5700	+0.186%	4,089	+8.425%
2026-05-15	64.7000	64.7100	64.3900	64.4500	-1.090%	14,992	+8.627%
2026-05-14	64.9550	65.3200	64.9550	65.1600	+0.636%	16,122	+7.443%
2026-05-13	64.5400	64.8799	64.5200	64.7481	+0.093%	12,616	+8.127%
2026-05-12	64.4600	64.7100	64.1701	64.6881	-0.348%	7,349	+8.227%
2026-05-11	65.1600	65.1600	64.9142	64.9142	-0.181%	5,682	+7.850%
2026-05-08	64.8200	65.0750	64.8200	65.0319	+0.466%	7,269	+7.655%
2026-05-07	65.0000	65.1783	64.7200	64.7304	-0.812%	13,857	+8.156%
2026-05-06	64.9000	65.3300	64.7700	65.2600	+1.094%	12,981	+7.279%
2026-05-05	64.3100	64.5800	64.3100	64.5541	+1.156%	12,643	+8.452%
2026-05-04	64.0300	64.3400	63.7850	63.8161	-0.930%	28,232	+9.706%
2026-05-01	64.5700	64.5700	64.3800	64.4150	+0.226%	18,563	+8.686%
2026-04-30	63.5500	64.3200	63.5350	64.2700	+1.053%	11,408	+8.931%
2026-04-29	63.7600	63.7600	63.4600	63.6000	-0.390%	19,757	+10.079%
2026-04-28	64.0600	64.0600	63.6900	63.8489	-0.314%	9,862	+9.650%
2026-04-27	64.0150	64.1050	63.9350	64.0500	+0.203%	14,662	+9.305%
2026-04-24	63.5650	64.0100	63.5650	63.9200	+0.298%	87,005	+9.528%
2026-04-23	63.9800	63.9900	63.5250	63.7300	-0.219%	12,923	+9.854%
2026-04-22	63.7900	63.8700	63.7000	63.8700	+0.409%	7,548	+9.613%
2026-04-21	64.3800	64.4392	63.5500	63.6100	-0.555%	11,678	+10.061%
2026-04-20	63.9350	64.0200	63.8700	63.9651	+0.102%	15,403	+9.450%
2026-04-17	63.5200	64.2100	63.5200	63.9000	+1.396%	20,112	+9.562%
2026-04-16	62.9300	63.0200	62.8400	63.0200	+0.350%	6,224	+11.092%
2026-04-15	62.7400	62.8500	62.5300	62.8000	+0.312%	12,546	+11.481%
2026-04-14	62.4500	62.7200	62.4500	62.6049	+0.770%	5,545	+11.828%
2026-04-13	61.2700	62.1263	61.2700	62.1263	+0.936%	11,025	+12.690%
2026-04-10	62.0900	62.0900	61.4301	61.5500	-0.356%	14,292	+13.745%
2026-04-09	61.3350	61.8600	61.2550	61.7700	+0.619%	11,587	+13.340%
2026-04-08	61.3800	61.5000	61.1800	61.3900	+2.334%	15,919	+14.041%
2026-04-07	59.8250	60.0000	59.5400	59.9900	-0.580%	19,171	+16.703%
2026-04-06	59.7700	60.6100	59.7700	60.3400	+0.954%	44,509	+16.026%
2026-04-02	59.0300	59.9200	59.0300	59.7700	+0.201%	9,763	+17.132%
2026-04-01	59.7400	59.9864	59.5800	59.6500	+0.505%	16,653	+17.368%
2026-03-31	58.6400	59.4100	58.5000	59.3500	+2.611%	11,528	+17.961%
2026-03-30	58.5800	58.5800	57.6001	57.8400	-0.482%	23,251	+21.041%
2026-03-27	58.6700	58.7200	58.1100	58.1200	-1.542%	12,643	+20.458%
2026-03-26	59.7300	59.8200	58.9400	59.0300	-1.157%	16,293	+18.601%
2026-03-25	59.8500	59.8500	59.5900	59.7207	+0.574%	5,226	+17.229%
2026-03-24	58.7800	59.6900	58.7800	59.3800	-0.235%	19,695	+17.902%
2026-03-23	59.5800	60.0551	59.3018	59.5200	+1.657%	22,704	+17.624%
2026-03-20	59.1300	59.1300	58.3700	58.5500	-1.315%	7,714	+19.573%
2026-03-19	58.8000	59.6400	58.8000	59.3300	-0.051%	14,161	+18.001%
2026-03-18	59.8662	59.8700	59.3461	59.3600	-1.330%	12,661	+17.941%
2026-03-17	60.2400	60.2799	60.1200	60.1600	+0.473%	7,396	+16.373%
2026-03-16	59.8500	60.1900	59.8200	59.8770	+0.701%	15,393	+16.923%
2026-03-13	59.8799	60.0700	59.3450	59.4600	-0.369%	10,021	+17.743%
2026-03-12	60.3400	60.3400	59.6499	59.6800	-1.599%	22,112	+17.309%
2026-03-11	60.4900	60.7099	60.3450	60.6500	-0.036%	26,950	+15.433%
2026-03-10	61.0100	61.3700	60.6150	60.6720	-0.538%	25,261	+15.391%
2026-03-09	60.0100	61.0200	59.4300	61.0000	+0.527%	26,192	+14.770%
2026-03-06	60.8300	60.9000	60.4975	60.6800	-1.605%	8,664	+15.376%
2026-03-05	62.0459	62.0459	61.2400	61.6700	-0.932%	10,724	+13.524%
2026-03-04	62.1500	62.4720	61.8650	62.2500	+0.379%	14,034	+12.466%
2026-03-03	61.4400	62.1475	60.9675	62.0151	-1.029%	16,770	+12.892%
2026-03-02	61.9000	62.7900	61.8800	62.6600	+0.288%	10,255	+11.730%
2026-02-27	62.4100	62.5700	62.2300	62.4800	-0.873%	19,261	+12.052%
2026-02-26	62.8850	63.1075	62.5100	63.0300	+0.079%	14,016	+11.074%
2026-02-25	62.6400	62.9900	62.5201	62.9800	+0.415%	10,723	+11.162%
2026-02-24	62.0500	62.7600	62.0500	62.7200	+0.885%	15,886	+11.623%
2026-02-23	62.8700	62.8700	62.0100	62.1700	-1.505%	16,948	+12.611%
2026-02-20	62.4300	63.1250	62.4300	63.1200	+0.798%	13,975	+10.916%
2026-02-19	62.4700	62.9200	62.3100	62.6200	-0.382%	41,151	+11.801%
2026-02-18	62.7050	63.1000	62.6800	62.8600	+0.608%	19,230	+11.374%
2026-02-17	62.4850	62.6200	61.9787	62.4800	-0.048%	15,144	+12.052%
2026-02-13	62.1250	62.8300	62.1250	62.5100	+0.434%	27,298	+11.998%
2026-02-12	63.3700	63.5000	62.1050	62.2400	-1.457%	31,348	+12.484%
2026-02-11	63.5300	63.5300	63.1270	63.1600	-0.127%	17,570	+10.845%
2026-02-10	63.4150	63.5399	63.1400	63.2400	-0.221%	26,745	+10.705%
2026-02-09	63.4500	63.5000	63.1050	63.3800	+0.142%	45,438	+10.461%
2026-02-06	62.2200	63.4050	62.2200	63.2900	+2.031%	29,111	+10.618%
2026-02-05	62.3100	62.3500	61.7500	62.0300	-1.305%	42,489	+12.865%
2026-02-04	62.6800	62.8500	62.2100	62.8500	+0.948%	44,535	+11.392%
2026-02-03	62.2700	62.7300	61.7700	62.2600	-0.256%	28,149	+12.448%
2026-02-02	61.9795	62.5199	61.9795	62.4200	+0.775%	36,986	+12.160%
2026-01-30	61.9615	62.0300	61.6100	61.9400	-0.386%	29,426	+13.029%
2026-01-29	62.1250	62.2400	61.7200	62.1800	+0.064%	25,070	+12.592%
2026-01-28	62.2600	62.3100	62.0650	62.1400	-0.177%	22,105	+12.665%
2026-01-27	62.1200	62.3300	62.0383	62.2500	+0.193%	33,498	+12.466%
2026-01-26	62.0700	62.3000	61.9990	62.1300	+0.301%	12,207	+12.683%
2026-01-23	62.0100	62.2190	61.8400	61.9438	-0.476%	18,267	+13.022%
2026-01-22	62.4900	62.4900	62.1201	62.2400	+0.533%	16,451	+12.484%
2026-01-21	61.6650	62.1300	61.2592	61.9100	+1.759%	23,766	+13.084%
2026-01-20	61.2700	61.3100	60.7700	60.8400	-1.728%	22,084	+15.072%
2026-01-16	62.1000	62.1150	61.9100	61.9100	-0.306%	42,454	+13.084%
2026-01-15	61.9500	62.2600	61.9500	62.1000	+0.339%	19,218	+12.738%
2026-01-14	61.5300	61.8900	61.4050	61.8900	+0.292%	38,236	+13.120%
2026-01-13	61.9500	61.9500	61.5662	61.7100	-0.194%	25,131	+13.450%
2026-01-12	61.6200	61.8500	61.5300	61.8300	+0.097%	27,909	+13.230%
2026-01-09	61.6500	61.8400	61.2800	61.7700	+0.537%	21,590	+13.340%
2026-01-08	61.1875	61.5100	61.1875	61.4400	+0.771%	39,974	+13.949%
2026-01-07	61.4200	61.4200	60.9260	60.9700	-0.619%	20,643	+14.827%
2026-01-06	60.7100	61.4499	60.7100	61.3500	+0.954%	54,905	+14.116%
2026-01-05	60.3500	60.9400	60.3500	60.7700	+1.098%	75,860	+15.205%
2026-01-02	59.9799	60.1599	59.8195	60.1100	+0.552%	27,526	+16.470%
2025-12-31	60.2400	60.2400	59.7700	59.7800	-0.866%	8,861	+17.113%
2025-12-30	60.4300	60.6000	60.2700	60.3025	-0.161%	22,606	+16.098%
2025-12-29	60.5900	60.5900	60.2600	60.4000	-0.379%	12,510	+15.911%
2025-12-26	60.7200	60.7200	60.4700	60.6300	-0.049%	21,478	+15.471%
2025-12-24	60.4500	60.7650	60.4500	60.6600	+0.314%	18,819	+15.414%
2025-12-23	60.3800	60.6300	60.2645	60.4700	+0.033%	25,990	+15.776%
2025-12-22	60.1900	60.5300	60.1900	60.4500	+0.727%	16,992	+15.815%
2025-12-19	59.9586	60.1000	59.9200	60.0137	+0.593%	28,672	+16.657%
2025-12-18	60.0100	60.1400	59.6500	59.6600	+0.218%	31,395	+17.348%
2025-12-17	59.7900	60.0400	59.4400	59.5300	-0.501%	37,154	+17.605%
2025-12-16	60.0900	60.0900	59.5100	59.8300	-0.714%	56,141	+17.015%
2025-12-15	60.6500	60.6500	60.1900	60.2600	-0.050%	27,277	+16.180%
2025-12-12	60.6954	60.8200	60.1800	60.2900	-0.855%	26,371	+16.122%
2025-12-11	60.4301	60.8400	60.4301	60.8100	+0.679%	8,002	+15.129%
2025-12-10	59.6600	60.5200	59.6600	60.4000	+1.427%	15,004	+15.911%
2025-12-09	59.7100	59.8800	59.5500	59.5500	-0.168%	25,939	+17.565%
2025-12-08	59.9099	59.9099	59.5466	59.6500	-0.401%	9,543	+17.368%
2025-12-05	59.9900	60.0500	59.8300	59.8900	+0.234%	7,020	+16.898%
2025-12-04	59.6500	59.8900	59.6500	59.7500	+0.114%	8,518	+17.172%
2025-12-03	59.4300	59.7900	59.2200	59.6822	+0.849%	12,589	+17.305%
2025-12-02	59.2400	59.3900	59.1800	59.1800	-0.051%	25,010	+18.300%
2025-12-01	58.9800	59.5300	58.9800	59.2100	-0.320%	21,667	+18.240%
2025-11-28	59.3500	59.4300	59.3100	59.4000	+0.343%	3,373	+17.862%
2025-11-26	59.1100	59.4400	59.0500	59.1967	+0.647%	8,670	+18.267%
2025-11-25	58.1400	58.8295	58.1400	58.8163	+1.519%	11,558	+19.032%
2025-11-24	57.4900	58.0164	57.4900	57.9360	+1.062%	11,467	+20.840%
2025-11-21	56.4200	57.7100	56.3700	57.3273	+1.843%	15,761	+22.123%
2025-11-20	58.0000	58.0000	56.2900	56.2900	-1.384%	9,105	+24.374%
2025-11-19	56.8600	57.4400	56.8150	57.0800	+0.086%	20,255	+22.652%
2025-11-18	56.7000	57.2890	56.6600	57.0307	-0.277%	10,197	+22.758%
2025-11-17	57.8950	57.9100	56.9251	57.1894	-1.384%	10,085	+22.418%
2025-11-14	57.7600	58.2800	57.7600	57.9918	-0.238%	17,304	+20.724%
2025-11-13	58.9800	58.9800	58.0400	58.1300	-1.424%	15,724	+20.437%
2025-11-12	59.2100	59.2215	58.9455	58.9700	+0.111%	16,234	+18.721%
2025-11-11	58.7000	58.9900	58.6228	58.9044	+0.331%	14,366	+18.854%
2025-11-10	58.6800	58.8150	58.5050	58.7099	+1.205%	9,201	+19.247%
2025-11-07	57.6700	58.0400	57.3800	58.0108	-0.007%	9,763	+20.684%
2025-11-06	58.2400	58.2400	57.7500	58.0146	-0.870%	8,370	+20.677%
2025-11-05	58.2700	58.7500	58.2301	58.5236	+0.780%	10,046	+19.627%
2025-11-04	58.2900	58.3000	58.0000	58.0708	-0.895%	17,262	+20.560%
2025-11-03	58.8300	58.8300	58.2865	58.5951	-0.211%	13,425	+19.481%
2025-10-31	58.6790	58.8200	58.3600	58.7191	+0.205%	18,601	+19.229%
2025-10-30	58.7500	59.0400	58.5644	58.5987	-0.642%	10,925	+19.474%
2025-10-29	59.2721	59.4648	58.9346	58.9774	-0.666%	10,757	+18.706%
2025-10-28	59.2300	59.5021	59.2300	59.3729	-0.180%	9,130	+17.916%
2025-10-27	59.4300	59.5700	59.3100	59.4800	+0.502%	7,179	+17.703%
2025-10-24	59.2200	59.2500	59.0900	59.1827	+0.891%	7,906	+18.295%
2025-10-23	58.5290	58.7500	58.4200	58.6600	+0.757%	7,413	+19.349%
2025-10-22	58.6150	58.6150	58.0150	58.2194	-0.768%	5,816	+20.252%
2025-10-21	58.6000	58.7900	58.6000	58.6700	+0.308%	21,839	+19.328%
2025-10-20	58.3100	58.5500	58.3100	58.4900	+1.283%	6,737	+19.696%
2025-10-17	57.6900	57.9100	57.4700	57.7492	+0.378%	17,973	+21.231%
2025-10-16	57.9900	58.2500	57.3300	57.5315	-1.018%	14,281	+21.690%
2025-10-15	58.4100	58.5700	57.7683	58.1233	+0.216%	7,885	+20.451%
2025-10-14	57.4500	58.2700	57.4500	57.9978	+0.652%	11,358	+20.711%
2025-10-13	57.5700	57.6799	57.5000	57.6222	+1.626%	9,808	+21.498%
2025-10-10	58.4100	58.4600	56.7000	56.7000	-3.118%	16,901	+23.474%
2025-10-09	58.4850	58.5300	58.2200	58.5250	-0.400%	9,077	+19.624%
2025-10-08	58.6830	58.8800	58.6750	58.7600	+0.531%	282,003	+19.146%
2025-10-07	58.6300	58.6400	58.4050	58.4499	-0.702%	8,187	+19.778%
2025-10-06	58.8400	59.0300	58.8300	58.8633	-0.011%	9,048	+18.937%
2025-10-03	58.9300	59.1000	58.8268	58.8700	+0.273%	6,025	+18.923%
2025-10-02	58.7100	58.7100	58.3508	58.7100	+0.239%	9,114	+19.247%
2025-10-01	58.1400	58.6600	58.1400	58.5700	+0.222%	13,244	+19.532%
2025-09-30	58.0900	58.5100	58.0000	58.4400	+0.395%	12,733	+19.798%
2025-09-29	58.2700	58.3100	58.1000	58.2100	-0.069%	11,379	+20.271%
2025-09-26	58.0700	58.2600	58.0200	58.2500	+0.901%	15,019	+20.189%
2025-09-25	57.7199	59.4950	57.7000	57.7300	-0.705%	29,766	+21.271%
2025-09-24	58.4700	58.4700	58.0400	58.1400	-0.292%	10,089	+20.416%
2025-09-23	58.6200	58.9223	58.2445	58.3100	-0.629%	17,427	+20.065%
2025-09-22	58.4000	58.7600	58.3165	58.6790	+0.169%	23,667	+19.310%
2025-09-19	58.8000	58.8000	58.4000	58.5800	-0.255%	12,465	+19.512%
2025-09-18	58.3535	58.7800	58.3450	58.7300	+1.206%	21,146	+19.207%
2025-09-17	58.2796	58.8000	58.0300	58.0300	-0.189%	28,650	+20.644%
2025-09-16	58.0800	58.1400	57.9600	58.1400	-0.034%	11,795	+20.416%
2025-09-15	58.2050	58.3500	58.0800	58.1598	+0.017%	17,439	+20.375%
2025-09-12	58.4800	58.6400	58.1500	58.1500	-0.428%	18,905	+20.396%
2025-09-11	58.0400	58.4800	58.0400	58.4000	+0.690%	21,051	+19.880%
2025-09-10	57.9800	58.3200	57.6491	58.0000	+0.473%	31,482	+20.707%
2025-09-09	57.8560	57.9000	57.6000	57.7271	-0.161%	8,208	+21.278%
2025-09-08	57.9000	57.9000	57.6200	57.8200	+0.087%	26,186	+21.083%
2025-09-05	58.2100	58.2650	57.4800	57.7700	-0.238%	14,757	+21.187%
2025-09-04	57.4300	57.9800	57.3186	57.9080	+0.990%	12,443	+20.899%
2025-09-03	57.3208	57.3700	57.1000	57.3404	+0.192%	16,596	+22.095%
2025-09-02	57.5600	57.6200	56.8798	57.2306	-0.676%	7,193	+22.330%
2025-08-29	57.5106	57.6300	57.5000	57.6200	-0.380%	16,771	+21.503%
2025-08-28	57.9200	57.9200	57.6150	57.8400	+0.069%	13,447	+21.041%
2025-08-27	57.6040	57.8277	57.6000	57.8000	+0.487%	6,008	+21.125%
2025-08-26	57.2900	57.5400	57.2900	57.5200	+0.349%	12,322	+21.714%
2025-08-25	57.5450	57.5860	57.3200	57.3200	-0.555%	8,994	+22.139%
2025-08-22	57.2800	57.7150	57.2715	57.6400	+2.376%	42,414	+21.461%
2025-08-21	56.2435	56.4000	56.1700	56.3023	-0.279%	13,980	+24.347%
2025-08-20	56.7200	56.7600	56.2100	56.4600	-0.247%	12,128	+23.999%
2025-08-19	57.0000	57.1700	56.6000	56.6000	-1.101%	12,478	+23.693%
2025-08-18	56.8400	57.4600	56.7100	57.2300	+0.793%	11,867	+22.331%
2025-08-15	57.0300	57.0300	56.7500	56.7800	-0.193%	9,108	+23.300%
2025-08-14	56.7600	56.9700	56.7200	56.8900	-0.490%	24,901	+23.062%
2025-08-13	56.7702	57.2227	56.7702	57.1700	+1.118%	17,344	+22.459%
2025-08-12	56.0852	56.5500	56.0852	56.5380	+1.834%	10,500	+23.828%
2025-08-11	55.6400	55.7100	55.4700	55.5200	-0.194%	9,602	+26.099%
2025-08-08	55.7800	55.7800	55.5600	55.6280	+0.539%	6,697	+25.854%
2025-08-07	55.8850	55.8850	55.1900	55.3300	-0.108%	27,529	+26.532%
2025-08-06	55.2900	55.4700	55.1400	55.3900	+0.217%	22,139	+26.395%
2025-08-05	55.4800	55.4800	54.9701	55.2700	-0.018%	10,133	+26.669%
2025-08-04	54.9000	55.2800	54.9000	55.2800	+1.468%	13,053	+26.646%
2025-08-01	54.5381	54.7400	54.2550	54.4800	-1.714%	18,851	+28.506%
2025-07-31	55.9800	56.0009	55.3300	55.4300	-0.377%	13,420	+26.303%
2025-07-30	55.9600	56.2350	55.4500	55.6400	-0.625%	16,250	+25.827%
2025-07-29	56.1300	56.3400	55.9826	55.9900	-0.407%	8,130	+25.040%
2025-07-28	56.3500	56.3667	56.1400	56.2190	-0.197%	23,095	+24.531%
2025-07-25	56.0400	56.3500	55.9100	56.3300	+0.482%	5,458	+24.285%
2025-07-24	56.4200	56.7500	56.0600	56.0600	-0.373%	15,809	+24.884%
2025-07-23	56.1300	56.4200	56.0400	56.2700	+0.897%	12,373	+24.418%
2025-07-22	55.6300	55.8350	55.4200	55.7700	+0.813%	12,220	+25.533%
2025-07-21	55.6100	55.7800	55.3200	55.3200	-0.198%	11,203	+26.555%
2025-07-18	55.6616	55.6616	55.3034	55.4300	-0.098%	14,166	+26.303%
2025-07-17	56.0300	56.0300	55.2300	55.4843	+0.590%	9,877	+26.180%
2025-07-16	54.8710	55.5100	54.5890	55.1590	+0.710%	22,154	+26.924%
2025-07-15	55.6700	55.6700	54.7700	54.7700	-1.298%	9,821	+27.825%
2025-07-14	55.4339	55.5000	55.2319	55.4900	+0.054%	12,931	+26.167%
2025-07-11	55.4072	55.5350	55.4072	55.4600	-0.716%	11,369	+26.235%
2025-07-10	55.5800	55.9900	55.5800	55.8600	+0.594%	14,214	+25.331%
2025-07-09	55.5300	55.5300	55.2200	55.5300	+0.525%	13,417	+26.076%
2025-07-08	55.2200	55.3200	55.0720	55.2400	+0.436%	14,012	+26.738%
2025-07-07	55.5100	55.5100	54.7980	55.0000	-1.097%	14,560	+27.291%
2025-07-03	55.5550	55.6700	55.5000	55.6100	+0.652%	21,921	+25.895%
2025-07-02	55.0300	55.2500	54.9900	55.2500	+0.858%	25,430	+26.715%
2025-07-01	54.2900	54.9868	54.2900	54.7800	+1.014%	17,415	+27.802%
2025-06-30	54.0718	54.2300	54.0400	54.2300	+0.342%	63,748	+29.098%
2025-06-27	54.1400	54.2400	53.7000	54.0450	+0.549%	25,487	+29.540%
2025-06-26	53.3800	53.8200	53.3800	53.7500	+0.939%	14,735	+30.251%
2025-06-25	53.4700	53.4700	53.2000	53.2500	-0.300%	30,109	+31.474%
2025-06-24	53.1900	53.4700	53.1700	53.4100	+0.793%	9,789	+31.080%
2025-06-23	52.5200	52.9900	52.3800	52.9900	+0.818%	11,253	+32.119%
2025-06-20	52.7837	52.8100	52.4000	52.5600	+0.076%	22,745	+33.200%
2025-06-18	52.7100	52.8200	52.5200	52.5200	+0.057%	22,244	+33.302%
2025-06-17	52.8200	52.9600	52.4900	52.4900	-0.957%	22,912	+33.378%
2025-06-16	53.1000	53.1000	52.9300	52.9971	+1.043%	10,289	+32.102%
2025-06-13	52.7717	52.9600	52.4350	52.4500	-1.381%	15,382	+33.480%
2025-06-12	52.9618	53.2055	52.9618	53.1844	+0.046%	3,247	+31.636%
2025-06-11	53.6000	53.6000	53.0700	53.1600	-0.449%	17,057	+31.697%
2025-06-10	53.2173	53.4000	53.2173	53.4000	+0.774%	9,996	+31.105%
2025-06-09	53.1600	53.2700	52.9900	52.9900	+0.076%	11,788	+32.119%
2025-06-06	52.8880	52.9500	52.7000	52.9500	+1.204%	15,852	+32.219%
2025-06-05	52.3550	52.5300	52.2100	52.3200	-0.248%	10,826	+33.811%
2025-06-04	52.4500	52.6100	52.4000	52.4500	-0.133%	31,583	+33.480%
2025-06-03	51.9700	52.5700	51.8900	52.5200	+1.078%	12,781	+33.302%
2025-06-02	51.4911	51.9600	51.4861	51.9600	+0.116%	15,884	+34.738%
2025-05-30	51.6682	51.9000	51.4300	51.9000	-0.192%	12,455	+34.894%
2025-05-29	51.7967	52.0000	51.7300	52.0000	+0.405%	33,512	+34.635%
2025-05-28	52.1900	52.1900	51.7900	51.7900	-0.634%	12,527	+35.181%
2025-05-27	51.7100	52.2100	51.7100	52.1205	+1.977%	13,393	+34.323%
2025-05-23	50.8000	52.4100	50.8000	51.1100	-0.642%	27,837	+36.979%
2025-05-22	51.4200	51.7100	51.3400	51.4400	-0.117%	21,508	+36.100%
2025-05-21	52.2400	52.3297	51.4400	51.5000	-2.128%	28,959	+35.942%
2025-05-20	52.6400	52.7400	52.3600	52.6200	-0.246%	24,601	+33.048%
2025-05-19	52.4190	52.7700	52.2645	52.7500	-0.133%	53,330	+32.720%
2025-05-16	52.4500	52.8450	52.4200	52.8200	+0.763%	17,935	+32.544%
2025-05-15	52.0300	52.4700	52.0100	52.4200	+0.383%	30,254	+33.556%
2025-05-14	52.2391	52.3894	52.1600	52.2200	-0.552%	39,507	+34.067%
2025-05-13	52.2477	52.6481	52.2477	52.5100	+1.136%	7,128	+33.327%
2025-05-12	52.0700	52.1400	51.7150	51.9200	+3.278%	11,663	+34.842%
2025-05-09	50.5120	50.5400	50.2600	50.2721	-0.165%	4,417	+39.262%
2025-05-08	50.1200	50.6400	49.9900	50.3553	+1.380%	2,928	+39.032%
2025-05-07	49.7900	49.9800	49.4100	49.6700	+0.182%	10,194	+40.950%
2025-05-06	49.4013	49.7300	49.4013	49.5800	-0.555%	45,877	+41.206%
2025-05-05	49.8611	50.1700	49.8300	49.8568	-0.667%	21,654	+40.422%
2025-05-02	49.9400	50.2600	49.8600	50.1914	+1.581%	44,086	+39.486%
2025-05-01	49.3584	49.7200	49.2700	49.4100	+0.775%	17,736	+41.692%
2025-04-30	48.4100	49.2300	47.8900	49.0300	-0.183%	18,439	+42.790%
2025-04-29	48.5400	49.1999	48.5400	49.1200	+0.476%	10,468	+42.529%
2025-04-28	48.8800	49.1500	48.4600	48.8871	+0.251%	10,631	+43.208%
2025-04-25	48.3177	48.7800	48.3177	48.7649	+0.257%	26,094	+43.566%
2025-04-24	48.0200	48.6600	48.0199	48.6400	+1.907%	18,299	+43.935%
2025-04-23	48.3200	48.8500	47.4200	47.7300	+1.402%	13,451	+46.679%
2025-04-22	46.3600	47.0900	46.3600	47.0700	+2.840%	150,549	+48.736%
2025-04-21	46.2366	46.2366	45.4600	45.7700	-2.513%	75,029	+52.960%
2025-04-17	46.7712	47.2300	46.7000	46.9500	+0.665%	18,497	+49.116%
2025-04-16	47.0600	47.2600	46.2200	46.6400	-1.558%	31,757	+50.107%
2025-04-15	47.9390	47.9390	47.3782	47.3782	-0.392%	8,754	+47.768%
2025-04-14	47.6200	47.7900	47.2800	47.5646	+0.901%	49,578	+47.189%
2025-04-11	46.3000	47.1900	46.0400	47.1400	+1.529%	30,728	+48.515%
2025-04-10	47.0400	47.0400	45.4700	46.4300	-4.205%	23,155	+50.786%
2025-04-09	44.3700	48.4900	43.9549	48.4682	+9.797%	40,940	+44.445%
2025-04-08	46.5100	46.8100	43.6700	44.1435	-1.882%	844,835	+58.596%
2025-04-07	43.6300	46.8100	43.6300	44.9900	-1.132%	144,795	+55.612%
2025-04-04	46.2000	46.5700	45.2400	45.5050	-5.099%	50,646	+53.851%
2025-04-03	48.3912	48.6150	47.9400	47.9500	-5.907%	27,659	+46.006%
2025-04-02	50.3499	50.9800	50.2300	50.9600	+1.031%	30,955	+37.382%
2025-04-01	50.0800	50.4900	49.8000	50.4400	+0.368%	7,385	+38.799%
2025-03-31	49.6140	50.4300	49.6100	50.2550	+0.611%	13,115	+39.310%
2025-03-28	50.8640	50.8640	49.9200	49.9500	-1.924%	16,483	+40.160%
2025-03-27	51.1500	51.7200	50.9025	50.9300	-0.623%	56,554	+37.463%
2025-03-26	51.5806	51.6200	51.1100	51.2494	-0.622%	64,719	+36.606%
2025-03-25	51.6900	51.7200	51.4838	51.5700	-0.251%	11,119	+35.757%
2025-03-24	51.6100	51.7700	51.3800	51.7000	+1.892%	20,984	+35.416%
2025-03-21	50.4050	50.7500	50.3700	50.7400	-0.216%	37,213	+37.978%
2025-03-20	51.1800	51.1900	50.8392	50.8500	-0.372%	22,408	+37.679%
2025-03-19	50.5400	51.2700	50.5400	51.0400	+1.109%	10,869	+37.167%
2025-03-18	50.5550	50.5960	50.4200	50.4800	-0.864%	13,626	+38.689%
2025-03-17	50.4900	51.1350	50.4300	50.9200	+1.012%	25,010	+37.490%
2025-03-14	49.8900	50.4300	49.8000	50.4100	+2.107%	17,120	+38.881%
2025-03-13	49.9200	50.0300	49.2600	49.3700	-1.378%	9,487	+41.807%
2025-03-12	49.8200	50.2000	49.8200	50.0600	-0.020%	13,417	+39.852%
2025-03-11	50.0576	50.7100	49.9800	50.0700	-0.851%	18,928	+39.824%
2025-03-10	51.0389	51.0389	50.1212	50.5000	-2.302%	9,125	+38.634%
2025-03-07	51.4800	51.7500	50.7990	51.6900	+0.662%	14,405	+35.442%
2025-03-06	51.6290	51.7400	51.2300	51.3500	-1.307%	8,054	+36.339%
2025-03-05	51.6898	52.1000	51.1700	52.0300	+1.029%	16,067	+34.557%
2025-03-04	51.2400	52.2100	51.0700	51.5000	-1.435%	22,609	+35.942%
2025-03-03	53.5000	53.5000	51.9976	52.2500	-2.007%	21,891	+33.990%
2025-02-28	52.9700	53.3200	52.6299	53.3200	+1.311%	9,805	+31.302%
2025-02-27	53.1200	53.3500	52.6300	52.6300	-1.201%	5,671	+33.023%
2025-02-26	53.6400	53.7299	53.0900	53.2700	-0.131%	18,374	+31.425%
2025-02-25	53.6700	53.6700	52.9900	53.3400	-0.224%	20,151	+31.252%
2025-02-24	53.6800	53.7750	53.4600	53.4600	-0.205%	23,047	+30.958%
2025-02-21	54.3900	54.4300	53.5600	53.5700	-1.913%	13,738	+30.689%
2025-02-20	54.4832	54.6300	54.3000	54.6148	-0.592%	11,962	+28.189%
2025-02-19	54.6815	54.9500	54.6815	54.9400	-0.036%	4,229	+27.430%
2025-02-18	54.6716	54.9600	54.6716	54.9600	+0.365%	10,787	+27.384%

.dark-mode .qG4qFT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qG4qFT{ color: #333333; background-color: white; border: 2px solid #333333; }DXUVDimensional US Vector Equity ETFstock NYSE ETF

DXUV
Dimensional US Vector Equity ETF
stock NYSE ETF