Dimensional US Equity Market ETF (DFUS)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.83 | -2.76560374792 | 66.17 | 66.34 | 63.59 | 446696 | 64.86034658 | SP |
| 4 | -0.6578 | -1.01203425347 | 64.9978 | 66.58 | 63.59 | 341462 | 65.5832019 | SP |
| 12 | 2.22 | 3.57372826787 | 62.12 | 66.58 | 61.24 | 291353 | 64.1225966 | SP |
| 26 | 5.13 | 8.66407701402 | 59.21 | 66.58 | 55.2 | 273453 | 61.84172986 | SP |
| 52 | 12.63 | 24.4246760781 | 51.71 | 66.58 | 50.74 | 285638 | 58.16311201 | SP |
| 156 | 14.95 | 30.2692852804 | 49.39 | 66.58 | 37.96 | 247857 | 50.05682518 | SP |
| 260 | 17.79 | 38.2169709989 | 46.55 | 66.58 | 37.96 | 224465 | 49.99260578 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 64.34 | 0.74 | 1.16 | 63.35 | 64.84 | 63.27 | 494386 |
| 1734651000 | 63.6 | 0.01 | 0.02 | 64.23 | 64.379999 | 63.6 | 615208 |
| 1734564600 | 63.59 | -2.06 | -3.14 | 65.7 | 65.879999 | 63.59 | 406145 |
| 1734478200 | 65.65 | -0.57 | -0.86 | 65.69 | 65.76 | 65.5171 | 489057 |
| 1734391800 | 66.22 | 0.29 | 0.44 | 66.06 | 66.34 | 66.04 | 387529 |
| 1734132600 | 65.93 | -0.07 | -0.11 | 66.23 | 66.23 | 65.763 | 350727 |
| 1734046200 | 66 | -0.37 | -0.56 | 66.269999 | 66.2891 | 66 | 258571 |
| 1733959800 | 66.37 | 0.55 | 0.84 | 66.17 | 66.4675 | 66.159 | 266667 |
| 1733873400 | 65.819999 | -0.23 | -0.35 | 66.14 | 66.144999 | 65.7471 | 228536 |
| 1733787000 | 66.05 | -0.41 | -0.62 | 66.459999 | 66.48 | 65.989999 | 318876 |
| 1733527800 | 66.459999 | 0.15 | 0.23 | 66.4 | 66.58 | 66.3711 | 360816 |
| 1733441400 | 66.31 | -0.19 | -0.29 | 66.519999 | 66.548199 | 66.28 | 359364 |
| 1733355000 | 66.5 | 0.47 | 0.71 | 66.28 | 66.5 | 66.1914 | 422575 |
| 1733268600 | 66.03 | 0.02 | 0.03 | 66.03 | 66.05 | 65.84 | 405072 |
| 1733182200 | 66.01 | 0.16 | 0.24 | 65.97 | 66.084999 | 65.855 | 297652 |
| 1732917840 | 65.849999 | 0.37 | 0.57 | 65.56 | 65.959999 | 65.56 | 120926 |
| 1732750200 | 65.48 | -0.2 | -0.30 | 65.7 | 65.7399 | 65.3 | 276659 |
| 1732663800 | 65.68 | 0.24 | 0.37 | 65.51 | 65.7697 | 65.435 | 318455 |
| 1732577400 | 65.44 | 0.27 | 0.41 | 65.62 | 65.7805 | 65.205 | 261781 |
| 1732318200 | 65.17 | 0.33 | 0.51 | 64.849999 | 65.210899 | 64.849999 | 395373 |
| 1732231800 | 64.84 | 0.42 | 0.65 | 64.75 | 65.01 | 64.185524 | 299296 |
| 1732145400 | 64.42 | 0.06 | 0.09 | 64.43 | 64.43 | 63.8211 | 210100 |
| 1732059000 | 64.36 | 0.24 | 0.37 | 63.75 | 64.42 | 63.66 | 242192 |
| 1731972600 | 64.12 | 0.26 | 0.41 | 63.9 | 64.28 | 63.83 | 281872 |
| 1731713400 | 63.86 | -0.86 | -1.33 | 64.37 | 64.37 | 63.67 | 406965 |
| 1731627000 | 64.72 | -0.44 | -0.68 | 65.23 | 65.239999 | 64.65 | 325053 |
| 1731540600 | 65.16 | -0.01 | -0.02 | 65.239999 | 65.44 | 65.069999 | 285080 |
| 1731454200 | 65.17 | -0.26 | -0.40 | 65.41 | 65.469899 | 64.9358 | 252240 |
| 1731367800 | 65.43 | 0.18 | 0.28 | 65.48 | 65.519999 | 65.25 | 160513 |
| 1731108600 | 65.25 | 0.3 | 0.46 | 65.019999 | 65.375 | 64.989999 | 390556 |
| 1731022200 | 64.95 | 0.45 | 0.70 | 64.75 | 65.0625 | 64.680099 | 203975 |
| 1730935800 | 64.5 | 1.84 | 2.94 | 64.15 | 64.569999 | 63.82 | 681230 |
| 1730849400 | 62.66 | 0.76 | 1.23 | 61.96 | 62.67 | 61.96 | 183149 |
| 1730763000 | 61.9 | -0.13 | -0.21 | 62.03 | 62.17 | 61.7189 | 247144 |
| 1730500200 | 62.03 | 0.33 | 0.53 | 62.07 | 62.49 | 61.975 | 688880 |
| 1730413800 | 61.7 | -1.2 | -1.91 | 62.52 | 62.52 | 61.7 | 264052 |
| 1730327400 | 62.9 | -0.17 | -0.27 | 63.02 | 63.2966 | 62.855 | 195392 |
| 1730241000 | 63.07 | 0.1 | 0.16 | 62.83 | 63.21 | 62.7182 | 281760 |
| 1730154600 | 62.97 | 0.23 | 0.37 | 63.1 | 63.14 | 62.9401 | 262816 |
| 1729895400 | 62.74 | -0.01 | -0.02 | 63.06 | 63.31 | 62.63 | 397164 |
| 1729809000 | 62.75 | 0.15 | 0.24 | 62.82 | 62.83 | 62.49 | 197150 |
| 1729722600 | 62.6 | -0.63 | -1.00 | 62.99 | 63.02 | 62.2291 | 238232 |
| 1729636200 | 63.23 | -0.05 | -0.08 | 63 | 63.3342 | 62.9401 | 159801 |
| 1729549800 | 63.28 | -0.18 | -0.28 | 63.33 | 63.45 | 62.99 | 309750 |
| 1729290600 | 63.46 | 0.26 | 0.41 | 63.44 | 63.53 | 63.26 | 186332 |
| 1729204200 | 63.2 | -0.03 | -0.05 | 63.54 | 63.54 | 63.2 | 328429 |
| 1729117800 | 63.23 | 0.35 | 0.56 | 62.99 | 63.2603 | 62.85 | 219860 |
| 1729031400 | 62.88 | -0.52 | -0.82 | 63.36 | 63.4101 | 62.8 | 196439 |
| 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 | 216065 |
| 1728599400 | 62.41 | -0.13 | -0.21 | 62.39 | 62.5776 | 62.22 | 276297 |
| 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 | 226832 |
| 1728340200 | 61.58 | -0.56 | -0.90 | 61.97 | 61.985 | 61.45 | 171409 |
| 1728081000 | 62.14 | 0.62 | 1.01 | 62.06 | 62.155 | 61.61 | 194373 |
| 1727994600 | 61.52 | -0.07 | -0.11 | 61.46 | 61.67 | 61.26 | 222691 |
| 1727908200 | 61.59 | 0.03 | 0.05 | 61.45 | 61.739 | 61.24 | 384197 |
| 1727821800 | 61.56 | -0.64 | -1.03 | 62.16 | 62.16 | 61.3052 | 280035 |
| 1727735400 | 62.2 | 0.31 | 0.50 | 61.81 | 62.22 | 61.56 | 289398 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
