Dimensional ETF Trust (DUSB) Historical Stock Data
50.81 ↑0.01 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DUSB is down 0.00% a day on average. There have been 15 days where Dimensional ETF Trust closed green and 15 days where DUSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 50.83 | 50.81 | ↓$0.02 (-0.04%) | 50.80 | 50.83 | 226.86K |
| 2025-07-10 | 50.83 | 50.80 | ↓$0.03 (-0.06%) | 50.80 | 50.83 | 150.39K |
| 2025-07-09 | 50.82 | 50.77 | ↓$0.05 (-0.10%) | 50.77 | 50.82 | 156.65K |
| 2025-07-08 | 50.81 | 50.79 | ↓$0.02 (-0.04%) | 50.79 | 50.81 | 167.18K |
| 2025-07-07 | 50.79 | 50.80 | ↑$0.01 (0.02%) | 50.77 | 50.80 | 336.37K |
| 2025-07-03 | 50.77 | 50.77 | ↓$0.01 (-0.01%) | 50.75 | 50.77 | 186.52K |
| 2025-07-02 | 50.74 | 50.75 | ↑$0.00 (0.01%) | 50.73 | 50.76 | 287.77K |
| 2025-07-01 | 50.78 | 50.74 | ↓$0.04 (-0.08%) | 50.74 | 50.78 | 229.20K |
| 2025-06-30 | 50.76 | 50.75 | ↓$0.01 (-0.02%) | 50.72 | 50.76 | 307.31K |
| 2025-06-27 | 50.70 | 50.73 | ↑$0.03 (0.06%) | 50.70 | 50.74 | 196.84K |
| 2025-06-26 | 50.71 | 50.70 | ↓$0.01 (-0.02%) | 50.70 | 50.72 | 164.05K |
| 2025-06-25 | 50.70 | 50.69 | ↓$0.01 (-0.02%) | 50.69 | 50.73 | 140.35K |
| 2025-06-24 | 50.71 | 50.70 | ↓$0.01 (-0.02%) | 50.69 | 50.71 | 320.05K |
| 2025-06-23 | 50.86 | 50.86 | ↑$0.00 (0.00%) | 50.86 | 50.88 | 180.11K |
| 2025-06-20 | 50.86 | 50.86 | ↓$0.01 (-0.01%) | 50.84 | 50.86 | 160.57K |
| 2025-06-18 | 50.84 | 50.84 | ↑$0.00 (0.00%) | 50.83 | 50.86 | 264.26K |
| 2025-06-17 | 50.81 | 50.83 | ↑$0.02 (0.04%) | 50.81 | 50.83 | 196.04K |
| 2025-06-16 | 50.80 | 50.82 | ↑$0.02 (0.04%) | 50.80 | 50.85 | 172.40K |
| 2025-06-13 | 50.79 | 50.81 | ↑$0.02 (0.04%) | 50.79 | 50.82 | 191.66K |
| 2025-06-12 | 50.78 | 50.80 | ↑$0.02 (0.04%) | 50.78 | 50.82 | 260.36K |
| 2025-06-11 | 50.79 | 50.78 | ↓$0.01 (-0.02%) | 50.78 | 50.81 | 174.61K |
| 2025-06-10 | 50.77 | 50.81 | ↑$0.04 (0.08%) | 50.77 | 50.81 | 300.07K |
| 2025-06-09 | 50.76 | 50.78 | ↑$0.02 (0.03%) | 50.76 | 50.78 | 274.81K |
| 2025-06-06 | 50.76 | 50.76 | ↑$0.00 (0.00%) | 50.75 | 50.78 | 208.64K |
| 2025-06-05 | 50.76 | 50.75 | ↓$0.01 (-0.02%) | 50.74 | 50.76 | 112.73K |
| 2025-06-04 | 50.77 | 50.76 | ↓$0.01 (-0.02%) | 50.74 | 50.80 | 226.78K |
| 2025-06-03 | 50.77 | 50.74 | ↓$0.03 (-0.06%) | 50.73 | 50.77 | 187.77K |
| 2025-06-02 | 50.73 | 50.76 | ↑$0.03 (0.06%) | 50.71 | 50.76 | 146.42K |
| 2025-05-30 | 50.70 | 50.72 | ↑$0.02 (0.04%) | 50.70 | 50.75 | 290.44K |
| 2025-05-29 | 50.71 | 50.71 | ↑$0.00 (0.00%) | 50.69 | 50.71 | 233.58K |
Create an account or log in to view more rows.
$DUSB Buy it up so it crashes harder in the next two trading days
$DUSB low volume today isn’t necessarily a bad thing
$DUSB I warned everyone this company sucks
$DUSB slap the ask.
$DUSB damn lots of volume came after hours just now
what the?
$DUSB News Plz.....
$DUSB the FOMO will be epic
$DUSB every dip gets bought up.
$DUSB whelp. you win this round. goodluck
$DUSB Powell save me