Dimensional U.S. Equity ETF (DFUS) Historical Stock Data
44.56 ↓0.07 (-0.16%)
As of February 7, 2023, 10:01am EST.
Historical Data
In the past 30 trading days, DFUS is up 0.27% a day on average. There have been 19 days where Dimensional U.S. Equity ETF closed green and 11 days where DFUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 44.64 | 44.63 | ↓$0.01 (-0.02%) | 44.51 | 44.82 | 147.24K |
| 2023-02-03 | 44.82 | 44.99 | ↑$0.17 (0.38%) | 44.82 | 45.48 | 151.20K |
| 2023-02-02 | 45.24 | 45.43 | ↑$0.19 (0.42%) | 45.00 | 45.61 | 175.83K |
| 2023-02-01 | 44.18 | 44.77 | ↑$0.59 (1.34%) | 43.99 | 45.08 | 225.21K |
| 2023-01-31 | 43.67 | 44.25 | ↑$0.58 (1.33%) | 43.67 | 44.27 | 188.27K |
| 2023-01-30 | 43.89 | 43.58 | ↓$0.31 (-0.71%) | 43.58 | 44.05 | 214.70K |
| 2023-01-27 | 43.99 | 44.16 | ↑$0.17 (0.39%) | 43.94 | 44.41 | 402.04K |
| 2023-01-26 | 43.85 | 44.06 | ↑$0.21 (0.48%) | 43.53 | 44.06 | 460.01K |
| 2023-01-25 | 43.16 | 43.56 | ↑$0.40 (0.93%) | 42.97 | 43.59 | 173.54K |
| 2023-01-24 | 43.49 | 43.59 | ↑$0.10 (0.23%) | 43.31 | 43.66 | 174.99K |
| 2023-01-23 | 43.20 | 43.65 | ↑$0.45 (1.04%) | 43.13 | 43.84 | 230.88K |
| 2023-01-20 | 42.31 | 43.09 | ↑$0.78 (1.84%) | 42.30 | 43.10 | 235.07K |
| 2023-01-19 | 42.43 | 42.28 | ↓$0.15 (-0.35%) | 42.14 | 42.55 | 116.62K |
| 2023-01-18 | 43.46 | 42.61 | ↓$0.85 (-1.96%) | 42.61 | 43.56 | 201.87K |
| 2023-01-17 | 43.35 | 43.30 | ↓$0.05 (-0.12%) | 43.26 | 43.54 | 188.09K |
| 2023-01-13 | 42.88 | 43.37 | ↑$0.49 (1.14%) | 42.81 | 43.43 | 138.03K |
| 2023-01-12 | 43.14 | 43.17 | ↑$0.03 (0.07%) | 42.71 | 43.34 | 703.74K |
| 2023-01-11 | 42.62 | 43.03 | ↑$0.41 (0.96%) | 42.59 | 43.03 | 176.29K |
| 2023-01-10 | 42.15 | 42.52 | ↑$0.37 (0.88%) | 42.04 | 42.52 | 201.43K |
| 2023-01-09 | 42.47 | 42.20 | ↓$0.27 (-0.64%) | 42.18 | 42.79 | 396.22K |
| 2023-01-06 | 41.56 | 42.20 | ↑$0.64 (1.54%) | 41.32 | 42.31 | 205.90K |
| 2023-01-05 | 41.55 | 41.24 | ↓$0.31 (-0.75%) | 41.20 | 41.55 | 185.92K |
| 2023-01-04 | 41.63 | 41.72 | ↑$0.09 (0.22%) | 41.34 | 41.90 | 265.51K |
| 2023-01-03 | 41.81 | 41.42 | ↓$0.39 (-0.93%) | 41.09 | 41.82 | 205.03K |
| 2022-12-30 | 41.32 | 41.61 | ↑$0.29 (0.70%) | 41.17 | 41.61 | 236.62K |
| 2022-12-29 | 41.27 | 41.68 | ↑$0.41 (0.99%) | 41.27 | 41.76 | 497.05K |
| 2022-12-28 | 41.41 | 40.92 | ↓$0.49 (-1.18%) | 40.92 | 41.65 | 355.79K |
| 2022-12-27 | 41.55 | 41.44 | ↓$0.11 (-0.26%) | 41.33 | 41.63 | 818.29K |
| 2022-12-23 | 41.30 | 41.58 | ↑$0.28 (0.68%) | 41.11 | 41.61 | 221.06K |
| 2022-12-22 | 41.60 | 41.35 | ↓$0.25 (-0.60%) | 40.74 | 41.60 | 343.39K |
Create an account or log in to view more rows.
$DFUS Overpower the algos!
$DFUS Guys when can we expect that 30% drop?
$DFUS not yet time to short
$DFUS the future is so bright .. I gotta wear shades..
$DFUS oh my!
$DFUS Holding Pattern
$DFUS come on I wana jump up and down
$DFUS what time we going green?
$DFUS I'll say it again slowwwllyyyy! Better stocks to short by far
$DFUS Tendie tickets on discount today!!!