Dimensional US Equity Market ETF (DFUS)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.8789 | -4.59227947041 | 62.69 | 63.38 | 59.67 | 508335 | 62.09119376 | SP |
| 4 | -5.9489 | -9.04638077859 | 65.76 | 66.78 | 59.67 | 350698 | 64.02592227 | SP |
| 12 | -5.8789 | -8.94945958289 | 65.69 | 66.78 | 59.67 | 366787 | 64.55524095 | SP |
| 26 | 0.5911 | 0.998142519419 | 59.22 | 66.78 | 58.285 | 316956 | 64.10196564 | SP |
| 52 | 4.3211 | 7.78716885925 | 55.49 | 66.78 | 53.72 | 288175 | 61.14084943 | SP |
| 156 | 13.3811 | 28.8199440017 | 46.43 | 66.78 | 37.96 | 260977 | 51.49351661 | SP |
| 260 | 13.2611 | 28.4878625134 | 46.55 | 66.78 | 37.96 | 231782 | 51.22198952 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 60.5 | -1.78 | -2.86 | 61.32 | 61.49 | 59.9801 | 450360 |
| 1741390200 | 62.28 | 0.3 | 0.48 | 61.79 | 62.39 | 61.081 | 647878 |
| 1741303800 | 61.98 | -1.17 | -1.85 | 62.3 | 62.8 | 61.67 | 505089 |
| 1741217400 | 63.15 | 0.69 | 1.10 | 62.49 | 63.3186 | 62.0501 | 441131 |
| 1741131000 | 62.46 | -0.74 | -1.17 | 62.69 | 63.38 | 61.867 | 497218 |
| 1741044600 | 63.2 | -1.23 | -1.91 | 64.67 | 64.7527 | 62.83 | 343770 |
| 1740785400 | 64.43 | 0.98 | 1.54 | 63.47 | 64.459999 | 63.1969 | 254255 |
| 1740699000 | 63.45 | -0.98 | -1.51 | 64.709999 | 64.81 | 63.395 | 299827 |
| 1740612600 | 64.425 | -0.02 | -0.02 | 64.68 | 65.0372 | 64.22 | 282646 |
| 1740526200 | 64.44 | -0.36 | -0.56 | 64.73 | 64.83 | 63.9 | 355832 |
| 1740439800 | 64.8 | -0.32 | -0.49 | 65.37 | 65.37 | 64.68 | 367690 |
| 1740180600 | 65.12 | -1.23 | -1.85 | 66.39 | 66.39 | 65.06 | 310542 |
| 1740094200 | 66.349999 | -0.39 | -0.58 | 66.54 | 66.569999 | 65.9839 | 325314 |
| 1740007800 | 66.739999 | 0.12 | 0.18 | 66.51 | 66.78 | 66.394999 | 278678 |
| 1739921400 | 66.62 | 0.17 | 0.26 | 66.55 | 66.62 | 66.3 | 260223 |
| 1739575800 | 66.45 | 0 | 0.00 | 66.48 | 66.56 | 66.370099 | 170756 |
| 1739489400 | 66.45 | 0.7 | 1.06 | 65.86 | 66.455 | 65.78 | 325820 |
| 1739403000 | 65.75 | -0.23 | -0.35 | 65.319999 | 65.864999 | 65.319999 | 312039 |
| 1739316600 | 65.98 | -0.01 | -0.02 | 65.76 | 66.04 | 65.739999 | 234195 |
| 1739230200 | 65.989999 | 0.4 | 0.61 | 65.95 | 66.08 | 65.783699 | 241861 |
| 1738971000 | 65.59 | -0.6 | -0.91 | 66.29 | 66.37 | 65.5042 | 328938 |
| 1738884600 | 66.19 | 0.2 | 0.30 | 66.209999 | 66.209999 | 65.790899 | 253290 |
| 1738798200 | 65.989999 | 0.28 | 0.43 | 65.54 | 66 | 65.379999 | 309766 |
| 1738711800 | 65.709999 | 0.48 | 0.74 | 65.22 | 65.75 | 65.22 | 307580 |
| 1738625400 | 65.23 | -0.48 | -0.73 | 64.59 | 65.5 | 64.42 | 351908 |
| 1738366200 | 65.709999 | -0.36 | -0.54 | 66.33 | 66.6087 | 65.64 | 399669 |
| 1738279800 | 66.069999 | 0.38 | 0.58 | 65.92 | 66.26 | 65.6417 | 395519 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
