Dimensional ETF Trust (DUSB) Historical Stock Data
50.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DUSB is down -0.01% a day on average. There have been 16 days where Dimensional ETF Trust closed green and 14 days where DUSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 50.88 | 50.86 | ↓$0.02 (-0.04%) | 50.86 | 50.88 | 371.17K |
| 2025-12-12 | 50.87 | 50.86 | ↓$0.01 (-0.02%) | 50.85 | 50.87 | 216.35K |
| 2025-12-11 | 50.86 | 50.86 | ↑$0.00 (0.00%) | 50.83 | 50.86 | 265.42K |
| 2025-12-10 | 50.83 | 50.83 | ↑$0.00 (0.00%) | 50.83 | 50.85 | 188.30K |
| 2025-12-09 | 50.82 | 50.82 | ↑$0.00 (0.00%) | 50.82 | 50.84 | 194.48K |
| 2025-12-08 | 50.84 | 50.83 | ↓$0.02 (-0.03%) | 50.82 | 50.84 | 224.87K |
| 2025-12-05 | 50.81 | 50.82 | ↑$0.02 (0.03%) | 50.81 | 50.83 | 194.92K |
| 2025-12-04 | 50.81 | 50.80 | ↓$0.01 (-0.01%) | 50.80 | 50.81 | 299.12K |
| 2025-12-03 | 50.79 | 50.81 | ↑$0.02 (0.04%) | 50.79 | 50.81 | 189.83K |
| 2025-12-02 | 50.79 | 50.79 | ↑$0.00 (0.00%) | 50.77 | 50.80 | 181.96K |
| 2025-12-01 | 50.76 | 50.78 | ↑$0.02 (0.03%) | 50.76 | 50.78 | 305K |
| 2025-11-28 | 50.78 | 50.75 | ↓$0.02 (-0.05%) | 50.75 | 50.78 | 105.07K |
| 2025-11-26 | 50.77 | 50.76 | ↓$0.01 (-0.02%) | 50.75 | 50.77 | 347.43K |
| 2025-11-25 | 50.75 | 50.75 | ↑$0.00 (0.00%) | 50.74 | 50.77 | 406.72K |
| 2025-11-24 | 50.71 | 50.73 | ↑$0.02 (0.04%) | 50.71 | 50.74 | 215.79K |
| 2025-11-21 | 50.73 | 50.73 | ↑$0.00 (0.00%) | 50.72 | 50.74 | 244.63K |
| 2025-11-20 | 50.73 | 50.72 | ↓$0.01 (-0.03%) | 50.70 | 50.74 | 241.63K |
| 2025-11-19 | 50.73 | 50.71 | ↓$0.02 (-0.04%) | 50.71 | 50.73 | 282.27K |
| 2025-11-18 | 50.71 | 50.72 | ↑$0.01 (0.01%) | 50.70 | 50.72 | 209.46K |
| 2025-11-17 | 50.90 | 50.85 | ↓$0.05 (-0.10%) | 50.84 | 50.90 | 250.71K |
| 2025-11-14 | 50.86 | 50.87 | ↑$0.01 (0.02%) | 50.84 | 50.87 | 361.59K |
| 2025-11-13 | 50.85 | 50.84 | ↓$0.01 (-0.02%) | 50.84 | 50.85 | 250.90K |
| 2025-11-12 | 50.85 | 50.85 | ↓$0.01 (-0.01%) | 50.82 | 50.85 | 247.21K |
| 2025-11-11 | 50.84 | 50.84 | ↑$0.00 (0.00%) | 50.82 | 50.84 | 161.46K |
| 2025-11-10 | 50.84 | 50.82 | ↓$0.02 (-0.04%) | 50.81 | 50.84 | 167.10K |
| 2025-11-07 | 50.83 | 50.82 | ↓$0.01 (-0.02%) | 50.81 | 50.83 | 292.13K |
| 2025-11-06 | 50.82 | 50.80 | ↓$0.02 (-0.04%) | 50.80 | 50.82 | 210.43K |
| 2025-11-05 | 50.79 | 50.81 | ↑$0.02 (0.04%) | 50.79 | 50.81 | 254.95K |
| 2025-11-04 | 50.77 | 50.80 | ↑$0.03 (0.06%) | 50.77 | 50.80 | 370.14K |
| 2025-11-03 | 50.76 | 50.78 | ↑$0.02 (0.04%) | 50.76 | 50.79 | 252.16K |
Create an account or log in to view more rows.
$DUSB Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$DUSB what caused the sell off in an otherwise good tech market today?
$DUSB looking ready to breakout soon.
$DUSB coming now
$DUSB hold and buy… go green go!!!
$DUSB whats the target for Friday close?
$DUSB today will be a nice green day LFG!!!
$DUSB is going to have a run next month
$DUSB Buy it up so it crashes harder in the next two trading days
$DUSB low volume today isn’t necessarily a bad thing