Dimensional US Equity Market ETF (DFUS)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.35 | 2.18481955009 | 61.79 | 63.4466 | 61.7201 | 203388 | 62.5882547 | SP |
| 4 | 2.14 | 3.50819672131 | 61 | 63.4466 | 60.57 | 247312 | 61.82269845 | SP |
| 12 | 2.95 | 4.90114636983 | 60.19 | 63.4466 | 55.2 | 249117 | 60.0472422 | SP |
| 26 | 7.11 | 12.6896305551 | 56.03 | 63.4466 | 53.72 | 260676 | 58.60148767 | SP |
| 52 | 16.19 | 34.4834930777 | 46.95 | 63.4466 | 44.3901 | 282889 | 54.99283213 | SP |
| 156 | 14.22 | 29.0678659035 | 48.92 | 63.4466 | 37.96 | 234959 | 48.88094165 | SP |
| 260 | 16.59 | 35.6390977444 | 46.55 | 63.4466 | 37.96 | 219670 | 48.84656965 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945000 | 63.4 | 0.55 | 0.88 | 63.08 | 63.4466 | 63.02 | 128411 |
| 1728685800 | 62.85 | 0.44 | 0.71 | 62.43 | 62.9468 | 62.43 | 214589 |
| 1728599400 | 62.41 | -0.13 | -0.21 | 62.39 | 62.5776 | 62.22 | 272946 |
| 1728513000 | 62.54 | 0.43 | 0.69 | 62.14 | 62.57 | 62.05 | 186107 |
| 1728426600 | 62.11 | 0.53 | 0.86 | 61.79 | 62.16 | 61.7201 | 214886 |
| 1728340200 | 61.58 | -0.56 | -0.90 | 61.97 | 61.985 | 61.45 | 169324 |
| 1728081000 | 62.14 | 0.62 | 1.01 | 62.06 | 62.155 | 61.61 | 192996 |
| 1727994600 | 61.52 | -0.07 | -0.11 | 61.46 | 61.67 | 61.26 | 221590 |
| 1727908200 | 61.59 | 0.03 | 0.05 | 61.4 | 61.739 | 61.24 | 292401 |
| 1727821800 | 61.56 | -0.64 | -1.03 | 62.16 | 62.16 | 61.3052 | 272725 |
| 1727735400 | 62.2 | 0.31 | 0.50 | 61.81 | 62.22 | 61.56 | 288896 |
| 1727476200 | 61.89 | -0.09 | -0.15 | 62.12 | 62.21 | 61.82 | 162371 |
| 1727389800 | 61.98 | 0.24 | 0.39 | 62.18 | 62.21 | 61.75 | 160375 |
| 1727303400 | 61.74 | -0.17 | -0.27 | 61.9 | 61.93 | 61.61 | 506129 |
| 1727217000 | 61.91 | 0.21 | 0.34 | 61.84 | 61.91 | 61.5163 | 234614 |
| 1727130600 | 61.7 | 0.16 | 0.26 | 61.73 | 61.76 | 61.57 | 233624 |
| 1726871400 | 61.54 | -0.21 | -0.34 | 61.55 | 61.6989 | 61.27 | 235418 |
| 1726785000 | 61.75 | 1.09 | 1.80 | 61.69 | 61.9151 | 61.4499 | 410559 |
| 1726698600 | 60.66 | -0.16 | -0.26 | 60.9 | 61.3127 | 60.61 | 255391 |
| 1726612200 | 60.82 | -0.09 | -0.15 | 61 | 61.16 | 60.57 | 292891 |
| 1726525800 | 60.91 | 0.14 | 0.23 | 60.69 | 60.91 | 60.57 | 248688 |
| 1726266600 | 60.77 | 0.42 | 0.70 | 60.5 | 60.8635 | 60.5 | 178402 |
| 1726180200 | 60.35 | 0.53 | 0.89 | 59.89 | 60.405 | 59.69 | 210213 |
| 1726093800 | 59.82 | 0.61 | 1.03 | 59.22 | 59.92 | 58.285 | 208015 |
| 1726007400 | 59.21 | 0.15 | 0.25 | 59.25 | 59.28 | 58.6803 | 171152 |
| 1725921000 | 59.06 | 0.69 | 1.18 | 58.85 | 59.2 | 58.6536 | 231804 |
| 1725661800 | 58.37 | -1.1 | -1.85 | 59.5 | 59.6501 | 58.33 | 239042 |
| 1725575400 | 59.47 | -0.13 | -0.22 | 59.6 | 59.8698 | 59.18 | 252489 |
| 1725489000 | 59.6 | -0.1 | -0.17 | 59.51 | 59.98 | 59.45 | 182959 |
| 1725402600 | 59.7 | -1.4 | -2.29 | 60.71 | 60.71 | 59.48 | 233960 |
| 1725057000 | 61.1 | 0.62 | 1.03 | 60.74 | 61.1 | 60.3751 | 151478 |
| 1724970600 | 60.48 | -0.01 | -0.02 | 60.69 | 61.1 | 60.45 | 139144 |
| 1724884200 | 60.49 | -0.36 | -0.59 | 60.81 | 60.81 | 60.12 | 208064 |
| 1724797800 | 60.85 | 0.11 | 0.18 | 60.62 | 60.88 | 60.51 | 401066 |
| 1724711400 | 60.74 | -0.17 | -0.28 | 61.01 | 61.08 | 60.63 | 160108 |
| 1724452200 | 60.91 | 0.67 | 1.11 | 60.53 | 60.9849 | 60.4845 | 345265 |
| 1724365800 | 60.24 | -0.49 | -0.81 | 60.93 | 60.955 | 60.11 | 193034 |
| 1724279400 | 60.73 | 0.32 | 0.53 | 60.53 | 60.8276 | 60.41 | 159084 |
| 1724193000 | 60.41 | -0.16 | -0.26 | 60.58 | 60.72 | 60.2965 | 214632 |
| 1724106600 | 60.57 | 0.54 | 0.90 | 60.04 | 60.6 | 60 | 190427 |
| 1723847400 | 60.03 | 0.18 | 0.30 | 59.75 | 60.1 | 59.75 | 282796 |
| 1723761000 | 59.85 | 1 | 1.70 | 59.46 | 59.91 | 59.44 | 188570 |
| 1723674600 | 58.85 | 0.23 | 0.39 | 58.78 | 58.9189 | 58.5 | 198274 |
| 1723588200 | 58.62 | 0.97 | 1.68 | 58.149 | 58.66 | 58.03 | 429637 |
| 1723501800 | 57.65 | -0.07 | -0.12 | 57.87 | 57.955 | 57.5 | 209866 |
| 1723242600 | 57.72 | 0.31 | 0.54 | 57.41 | 57.82 | 57.25 | 221755 |
| 1723156200 | 57.41 | 1.27 | 2.26 | 56.75 | 57.51 | 56.6299 | 231850 |
| 1723069800 | 56.14 | -0.34 | -0.60 | 57.19 | 57.52 | 56.06 | 263400 |
| 1722983400 | 56.48 | 0.44 | 0.79 | 56.23 | 57.31 | 56.07 | 400159 |
| 1722897000 | 56.04 | -1.67 | -2.89 | 55.27 | 56.6691 | 55.2 | 416703 |
| 1722637800 | 57.71 | -1.22 | -2.07 | 57.97 | 58.08 | 57.2 | 327246 |
| 1722551400 | 58.93 | -0.95 | -1.59 | 60 | 60.275 | 58.53 | 291068 |
| 1722465000 | 59.88 | 0.98 | 1.66 | 59.72 | 60.19 | 59.56 | 212277 |
| 1722378600 | 58.9 | -0.33 | -0.56 | 59.38 | 59.43 | 58.56 | 193354 |
| 1722292200 | 59.23 | 0.03 | 0.05 | 59.44 | 59.5 | 59.05 | 392474 |
| 1722033000 | 59.2 | 0.64 | 1.09 | 58.97 | 59.49 | 58.93 | 184264 |
| 1721946600 | 58.56 | -0.16 | -0.27 | 58.74 | 59.49 | 58.39 | 223448 |
| 1721860200 | 58.72 | -1.42 | -2.36 | 59.57 | 59.57 | 58.6541 | 486152 |
| 1721773800 | 60.14 | -0.08 | -0.12 | 60.19 | 60.4135 | 60.07 | 279365 |
| 1721687400 | 60.215 | 0.68 | 1.13 | 59.93 | 60.22 | 59.76 | 267206 |
| 1721428200 | 59.54 | -0.35 | -0.58 | 59.885 | 60.05 | 59.425 | 113657 |
| 1721341800 | 59.89 | -0.5 | -0.83 | 60.63 | 60.7373 | 59.705 | 259191 |
| 1721255400 | 60.39 | -0.96 | -1.56 | 60.68 | 60.83 | 60.39 | 366816 |
| 1721169000 | 61.35 | 0.49 | 0.81 | 61.05 | 61.35 | 60.98 | 231677 |
| 1721082600 | 60.86 | 0.26 | 0.43 | 60.89 | 61.2 | 60.66 | 194648 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
