Dimensional U.S. Equity ETF (DFUS) Historical Stock Data
74.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFUS is down -0.03% a day on average. There have been 18 days where Dimensional U.S. Equity ETF closed green and 12 days where DFUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 74.54 | 74.92 | ↑$0.38 (0.51%) | 74.54 | 74.93 | 576.95K |
| 2025-12-22 | 74.50 | 74.64 | ↑$0.14 (0.19%) | 74.41 | 74.70 | 466.94K |
| 2025-12-19 | 73.71 | 74.12 | ↑$0.41 (0.56%) | 73.62 | 74.20 | 590.81K |
| 2025-12-18 | 73.60 | 73.45 | ↓$0.15 (-0.20%) | 73.30 | 73.92 | 526.85K |
| 2025-12-17 | 73.81 | 72.86 | ↓$0.95 (-1.29%) | 72.86 | 73.89 | 538.17K |
| 2025-12-16 | 73.71 | 73.73 | ↑$0.02 (0.03%) | 73.30 | 73.96 | 579.34K |
| 2025-12-15 | 74.61 | 74.06 | ↓$0.55 (-0.74%) | 73.96 | 74.61 | 399.24K |
| 2025-12-12 | 74.96 | 74.21 | ↓$0.75 (-1.00%) | 73.95 | 75.02 | 657.04K |
| 2025-12-11 | 74.61 | 75.06 | ↑$0.45 (0.60%) | 74.32 | 75.08 | 373.92K |
| 2025-12-10 | 74.21 | 74.86 | ↑$0.65 (0.88%) | 74.15 | 75.01 | 1.21M |
| 2025-12-09 | 74.25 | 74.28 | ↑$0.03 (0.04%) | 74.25 | 74.57 | 406.30K |
| 2025-12-08 | 74.71 | 74.36 | ↓$0.35 (-0.47%) | 74.15 | 74.71 | 1.31M |
| 2025-12-05 | 74.53 | 74.56 | ↑$0.03 (0.04%) | 74.47 | 74.87 | 287.30K |
| 2025-12-04 | 74.53 | 74.47 | ↓$0.06 (-0.08%) | 74.17 | 74.53 | 318.91K |
| 2025-12-03 | 73.94 | 74.37 | ↑$0.43 (0.58%) | 73.91 | 74.47 | 341.27K |
| 2025-12-02 | 74.18 | 74.03 | ↓$0.15 (-0.20%) | 73.83 | 74.30 | 514.55K |
| 2025-12-01 | 73.79 | 73.91 | ↑$0.12 (0.16%) | 73.77 | 74.23 | 605.42K |
| 2025-11-28 | 74.02 | 74.26 | ↑$0.24 (0.32%) | 73.98 | 74.27 | 128.18K |
| 2025-11-26 | 73.63 | 73.85 | ↑$0.22 (0.30%) | 73.57 | 74.08 | 384.35K |
| 2025-11-25 | 72.54 | 73.34 | ↑$0.80 (1.10%) | 72.21 | 73.45 | 661.53K |
| 2025-11-24 | 71.90 | 72.55 | ↑$0.65 (0.90%) | 71.80 | 72.70 | 544.45K |
| 2025-11-21 | 70.93 | 71.47 | ↑$0.54 (0.76%) | 70.54 | 72.07 | 1.18M |
| 2025-11-20 | 73.00 | 70.69 | ↓$2.31 (-3.16%) | 70.68 | 73.27 | 1.50M |
| 2025-11-19 | 71.68 | 71.84 | ↑$0.16 (0.22%) | 71.43 | 72.37 | 822.18K |
| 2025-11-18 | 71.77 | 71.59 | ↓$0.18 (-0.25%) | 71.09 | 72.10 | 817.15K |
| 2025-11-17 | 72.59 | 72.15 | ↓$0.44 (-0.61%) | 71.77 | 73.08 | 768.84K |
| 2025-11-14 | 72.12 | 72.91 | ↑$0.79 (1.10%) | 71.94 | 73.32 | 600.95K |
| 2025-11-13 | 73.90 | 72.93 | ↓$0.97 (-1.31%) | 72.75 | 73.94 | 862.31K |
| 2025-11-12 | 74.42 | 74.23 | ↓$0.19 (-0.26%) | 74.01 | 74.43 | 440.78K |
| 2025-11-11 | 73.89 | 74.19 | ↑$0.30 (0.41%) | 73.75 | 74.25 | 352.97K |
Create an account or log in to view more rows.
$DFUS Same thing
different day
$DFUS it's true....
$DFUS cup and handle!
$DFUS had to buy calls
$DFUS we need those buyers and volume.
$DFUS Silly Bears tricks are for kids
$DFUS let’s ride
$DFUS this market love evrry dips let’s see
$DFUS Any red I see I shall buy
$DFUS omg lol