Dimensional US Equity Market ETF (DFUS)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -0.74040495618 | 66.18 | 66.594 | 64.81 | 366663 | 65.95114304 | SP |
| 4 | 1.56 | 2.43255886481 | 64.13 | 66.594 | 62.65 | 375812 | 64.59835256 | SP |
| 12 | 1.54 | 2.40062353858 | 64.15 | 66.594 | 62.65 | 352406 | 64.94858163 | SP |
| 26 | 6.25 | 10.5148048452 | 59.44 | 66.594 | 55.2 | 296872 | 62.90412145 | SP |
| 52 | 12.71 | 23.9901849755 | 52.98 | 66.594 | 52.49 | 283667 | 59.90138813 | SP |
| 156 | 17.8 | 37.1685111714 | 47.89 | 66.594 | 37.96 | 253995 | 50.75527226 | SP |
| 260 | 19.14 | 41.1170784103 | 46.55 | 66.594 | 37.96 | 227712 | 50.62730356 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 65.69 | -0.22 | -0.33 | 65.8 | 65.9297 | 65.379999 | 377184 |
| 1738107000 | 65.91 | 0.54 | 0.83 | 65.45 | 66.04 | 65.2 | 368542 |
| 1738020600 | 65.37 | -0.96 | -1.45 | 64.81 | 65.4491 | 64.81 | 368203 |
| 1737761400 | 66.33 | 0.16 | 0.24 | 66.55 | 66.593999 | 66.205 | 433727 |
| 1737675000 | 66.17 | 0 | 0.00 | 66.17 | 66.17 | 66.17 | 0 |
| 1737588600 | 66.17 | 0.34 | 0.52 | 66.18 | 66.319999 | 66.0998 | 296180 |
| 1737502200 | 65.83 | 0.63 | 0.97 | 65.48 | 65.83 | 65.37 | 363216 |
| 1737156600 | 65.2 | 0.62 | 0.96 | 65.31 | 65.379999 | 65.019999 | 342637 |
| 1737070200 | 64.58 | -0.08 | -0.12 | 64.84 | 64.84 | 64.489999 | 260726 |
| 1736983800 | 64.66 | 1.17 | 1.84 | 64.45 | 64.7979 | 64.3 | 211094 |
| 1736897400 | 63.49 | 0.17 | 0.27 | 63.71 | 63.76 | 63.06 | 472607 |
| 1736811000 | 63.32 | 0.1 | 0.16 | 62.65 | 63.35 | 62.65 | 677522 |
| 1736551800 | 63.22 | -0.99 | -1.54 | 63.7199 | 63.74 | 63.01 | 448336 |
| 1736379000 | 64.209999 | 0.08 | 0.12 | 63.97 | 64.31 | 63.78 | 433682 |
| 1736292600 | 64.129999 | -0.7 | -1.08 | 65.057599 | 65.057599 | 63.89 | 259462 |
| 1736206200 | 64.83 | 0.36 | 0.56 | 64.97 | 65.313339 | 64.6601 | 276191 |
| 1735947000 | 64.47 | 0.83 | 1.30 | 64.045 | 64.525 | 63.85 | 375509 |
| 1735860600 | 63.64 | -0.11 | -0.17 | 64.129999 | 64.33 | 63.22 | 376243 |
| 1735687800 | 63.75 | -0.24 | -0.38 | 64.18 | 64.2544 | 63.625 | 277095 |
| 1735601400 | 63.99 | -0.74 | -1.14 | 63.95 | 64.37 | 63.57 | 405866 |
| 1735342200 | 64.73 | -0.71 | -1.08 | 64.95 | 65.025 | 64.26 | 293664 |
| 1735255800 | 65.44 | 0.06 | 0.09 | 65.23 | 65.54 | 65.069999 | 294415 |
| 1735077840 | 65.379999 | 0.69 | 1.07 | 64.81 | 65.415 | 64.81 | 278295 |
| 1734996600 | 64.69 | 0.35 | 0.54 | 64.33 | 64.75 | 63.98 | 677729 |
| 1734737400 | 64.34 | 0.74 | 1.16 | 63.27 | 64.84 | 63.27 | 484549 |
| 1734651000 | 63.6 | 0.01 | 0.02 | 64.209999 | 64.379999 | 63.6 | 608272 |
| 1734564600 | 63.59 | -2.06 | -3.14 | 65.7 | 65.879999 | 63.59 | 404723 |
| 1734478200 | 65.65 | -0.57 | -0.86 | 65.69 | 65.76 | 65.5171 | 489056 |
| 1734391800 | 66.22 | 0.29 | 0.44 | 66.06 | 66.34 | 66.04 | 386937 |
| 1734132600 | 65.93 | -0.07 | -0.11 | 66.17 | 66.23 | 65.763 | 344492 |
| 1734046200 | 66 | -0.37 | -0.56 | 66.22 | 66.2891 | 66 | 250851 |
| 1733959800 | 66.37 | 0.55 | 0.84 | 66.17 | 66.4675 | 66.159 | 266664 |
| 1733873400 | 65.819999 | -0.23 | -0.35 | 66.03 | 66.144999 | 65.7471 | 224830 |
| 1733787000 | 66.05 | -0.41 | -0.62 | 66.459999 | 66.48 | 65.989999 | 311306 |
| 1733527800 | 66.459999 | 0.15 | 0.23 | 66.4 | 66.58 | 66.3711 | 360770 |
| 1733441400 | 66.31 | -0.19 | -0.29 | 66.519999 | 66.548199 | 66.28 | 359264 |
| 1733355000 | 66.5 | 0.47 | 0.71 | 66.28 | 66.5 | 66.1914 | 420918 |
| 1733268600 | 66.03 | 0.02 | 0.03 | 65.98 | 66.05 | 65.84 | 393567 |
| 1733182200 | 66.01 | 0.16 | 0.24 | 65.97 | 66.084999 | 65.855 | 297422 |
| 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 | 276579 |
| 1732663800 | 65.68 | 0.24 | 0.37 | 65.51 | 65.7697 | 65.435 | 318453 |
| 1732577400 | 65.44 | 0.27 | 0.41 | 65.62 | 65.7805 | 65.205 | 261551 |
| 1732318200 | 65.17 | 0.33 | 0.51 | 64.9978 | 65.210899 | 64.879999 | 391200 |
| 1732231800 | 64.84 | 0.42 | 0.65 | 64.75 | 65.01 | 64.185524 | 299101 |
| 1732145400 | 64.42 | 0.06 | 0.09 | 64.43 | 64.43 | 63.8211 | 207811 |
| 1732059000 | 64.36 | 0.24 | 0.37 | 63.75 | 64.42 | 63.66 | 241977 |
| 1731972600 | 64.12 | 0.26 | 0.41 | 63.9 | 64.28 | 63.83 | 281831 |
| 1731713400 | 63.86 | -0.86 | -1.33 | 64.37 | 64.37 | 63.67 | 406963 |
| 1731627000 | 64.72 | -0.44 | -0.68 | 65.209999 | 65.239999 | 64.65 | 321849 |
| 1731540600 | 65.16 | -0.01 | -0.02 | 65.239999 | 65.44 | 65.069999 | 284796 |
| 1731454200 | 65.17 | -0.26 | -0.40 | 65.41 | 65.469899 | 64.9358 | 252237 |
| 1731367800 | 65.43 | 0.18 | 0.28 | 65.48 | 65.519999 | 65.25 | 159999 |
| 1731108600 | 65.25 | 0.3 | 0.46 | 65.019999 | 65.375 | 64.989999 | 391591 |
| 1731022200 | 64.95 | 0.45 | 0.70 | 64.680099 | 65.0625 | 64.680099 | 195564 |
| 1730935800 | 64.5 | 1.84 | 2.94 | 64.16 | 64.569999 | 63.82 | 676573 |
| 1730849400 | 62.66 | 0.76 | 1.23 | 61.96 | 62.67 | 61.96 | 183146 |
| 1730763000 | 61.9 | -0.13 | -0.21 | 62.03 | 62.17 | 61.7189 | 248747 |
| 1730500200 | 62.03 | 0.33 | 0.53 | 62.07 | 62.49 | 61.975 | 688625 |
| 1730413800 | 61.7 | -1.2 | -1.91 | 62.52 | 62.52 | 61.7 | 275190 |
| 1730327400 | 62.9 | -0.17 | -0.27 | 63.04 | 63.2966 | 62.855 | 194550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
