Dimensional Us Marketwide Value ETF (DFUV)
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 | -0.34 | -0.791249709099 | 42.97 | 43.01 | 42.025 | 255582 | 42.26544799 | SP |
| 4 | -0.45 | -1.04456824513 | 43.08 | 43.3 | 41.96 | 262271 | 42.67143223 | SP |
| 12 | -1.08 | -2.47083047358 | 43.71 | 43.7174 | 40.38 | 286808 | 42.11054704 | SP |
| 26 | 1.57 | 3.82367267414 | 41.06 | 44.6107 | 39.2399 | 247923 | 42.06850558 | SP |
| 52 | 4.09 | 10.6123508044 | 38.54 | 44.6107 | 38.09 | 289181 | 40.83864067 | SP |
| 156 | 8.44 | 24.6855805791 | 34.19 | 44.6107 | 29.41 | 328647 | 35.90315787 | SP |
| 260 | 8.44 | 24.6855805791 | 34.19 | 44.6107 | 29.41 | 328647 | 35.90315787 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 42.63 | 0.59 | 1.39 | 42.15 | 42.63 | 41.95 | 237733 |
| 1740699000 | 42.045 | -0.14 | -0.32 | 42.19 | 42.53 | 42.025 | 209586 |
| 1740612600 | 42.18 | -0.14 | -0.33 | 42.41 | 42.52 | 42.09 | 255833 |
| 1740526200 | 42.32 | -0.06 | -0.14 | 42.42 | 42.62 | 42.075 | 286112 |
| 1740439800 | 42.38 | 0.03 | 0.07 | 42.44 | 42.58 | 42.2603 | 264964 |
| 1740180600 | 42.35 | -0.63 | -1.47 | 42.97 | 43.01 | 42.28 | 261414 |
| 1740094200 | 42.98 | -0.25 | -0.58 | 43.14 | 43.19 | 42.7622 | 235356 |
| 1740007800 | 43.23 | 0.04 | 0.09 | 43.03 | 43.3 | 43.0101 | 255659 |
| 1739921400 | 43.19 | 0.28 | 0.65 | 42.93 | 43.19 | 42.88 | 314191 |
| 1739575800 | 42.91 | 0.11 | 0.26 | 42.97 | 43.16 | 42.8526 | 231784 |
| 1739489400 | 42.8 | 0.33 | 0.78 | 42.57 | 42.86 | 42.5201 | 191880 |
| 1739403000 | 42.47 | -0.34 | -0.79 | 42.41 | 42.595 | 42.355 | 230710 |
| 1739316600 | 42.81 | 0.15 | 0.35 | 42.53 | 42.81 | 42.53 | 210073 |
| 1739230200 | 42.66 | 0.05 | 0.12 | 42.8 | 42.8 | 42.55 | 193065 |
| 1738971000 | 42.61 | -0.32 | -0.75 | 43.01 | 43.0111 | 42.6 | 301416 |
| 1738884600 | 42.93 | -0.02 | -0.05 | 43.06 | 43.1056 | 42.65 | 360487 |
| 1738798200 | 42.95 | 0.24 | 0.56 | 42.82 | 42.98 | 42.6 | 253347 |
| 1738711800 | 42.71 | 0.24 | 0.57 | 42.41 | 42.76 | 42.41 | 200371 |
| 1738625400 | 42.47 | -0.27 | -0.63 | 42.13 | 42.65 | 41.96 | 486464 |
| 1738366200 | 42.74 | -0.37 | -0.86 | 43.08 | 43.2 | 42.69 | 280719 |
| 1738279800 | 43.11 | 0.22 | 0.51 | 43.08 | 43.2901 | 42.92 | 234256 |
| 1738193400 | 42.89 | -0.04 | -0.09 | 42.95 | 43.21 | 42.785 | 326112 |
| 1738107000 | 42.93 | -0.22 | -0.51 | 43.14 | 43.15 | 42.8044 | 555729 |
| 1738020600 | 43.15 | 0.17 | 0.40 | 42.8 | 43.15 | 42.8 | 244131 |
| 1737761400 | 42.98 | 0.13 | 0.30 | 43.04 | 43.13 | 42.93 | 288915 |
| 1737675000 | 42.85 | 0 | 0.00 | 42.85 | 42.85 | 42.85 | 0 |
| 1737588600 | 42.85 | -0.24 | -0.56 | 43.05 | 43.05 | 42.83 | 193291 |
| 1737502200 | 43.09 | 0.5 | 1.17 | 42.85 | 43.11 | 42.8011 | 415417 |
| 1737156600 | 42.59 | 0.28 | 0.66 | 42.51 | 42.695 | 42.47 | 251137 |
| 1737070200 | 42.31 | 0.22 | 0.52 | 42.04 | 42.35 | 42.02 | 249794 |
| 1736983800 | 42.09 | 0.49 | 1.18 | 42.22 | 42.2371 | 41.9741 | 222341 |
| 1736897400 | 41.6 | 0.44 | 1.07 | 41.33 | 41.6 | 41.1762 | 353955 |
| 1736811000 | 41.16 | 0.53 | 1.30 | 40.59 | 41.16 | 40.59 | 252480 |
| 1736551800 | 40.63 | -0.59 | -1.43 | 41.01 | 41.0744 | 40.57 | 416687 |
| 1736379000 | 41.22 | -0.01 | -0.02 | 41.11 | 41.26 | 40.87 | 292491 |
| 1736292600 | 41.23 | -0.02 | -0.05 | 41.44 | 41.5699 | 41.08 | 342214 |
| 1736206200 | 41.25 | 0.01 | 0.02 | 41.42 | 41.73 | 41.2 | 300214 |
| 1735947000 | 41.24 | 0.4 | 0.98 | 41.08 | 41.2617 | 40.82 | 305861 |
| 1735860600 | 40.84 | -0.08 | -0.20 | 41.2 | 41.33 | 40.71 | 380595 |
| 1735687800 | 40.92 | 0.14 | 0.34 | 40.89 | 41.12 | 40.78 | 306963 |
| 1735601400 | 40.78 | -0.36 | -0.88 | 40.83 | 40.975 | 40.52 | 316384 |
| 1735342200 | 41.14 | -0.29 | -0.70 | 41.18 | 41.5 | 40.96 | 218709 |
| 1735255800 | 41.43 | 0.11 | 0.27 | 41.22 | 41.4601 | 41.14 | 304062 |
| 1735077840 | 41.32 | 0.34 | 0.83 | 41.05 | 41.33 | 40.93 | 126735 |
| 1734996600 | 40.98 | 0.08 | 0.20 | 40.75 | 41.02 | 40.6001 | 346355 |
| 1734737400 | 40.9 | 0.52 | 1.29 | 40.27 | 41.1499 | 40.21 | 370405 |
| 1734651000 | 40.38 | -0.14 | -0.35 | 40.83 | 41.01 | 40.38 | 433384 |
| 1734564600 | 40.52 | -1.18 | -2.83 | 41.75 | 41.87 | 40.52 | 368009 |
| 1734478200 | 41.7 | -0.55 | -1.30 | 41.87 | 41.969 | 41.64 | 411804 |
| 1734391800 | 42.25 | -0.29 | -0.68 | 42.47 | 42.59 | 42.235 | 317141 |
| 1734132600 | 42.54 | -0.16 | -0.37 | 42.78 | 42.78 | 42.46 | 220537 |
| 1734046200 | 42.7 | -0.24 | -0.56 | 42.88 | 42.98 | 42.7 | 235557 |
| 1733959800 | 42.94 | -0.01 | -0.02 | 43.1 | 43.105 | 42.9 | 188498 |
| 1733873400 | 42.95 | -0.2 | -0.46 | 43.17 | 43.1801 | 42.845 | 261947 |
| 1733787000 | 43.15 | -0.33 | -0.76 | 43.58 | 43.65 | 43.15 | 302599 |
| 1733527800 | 43.48 | -0.13 | -0.30 | 43.71 | 43.7174 | 43.439 | 237829 |
| 1733441400 | 43.61 | -0.15 | -0.34 | 43.82 | 43.89 | 43.61 | 199493 |
| 1733355000 | 43.76 | -0.16 | -0.36 | 43.98 | 43.98 | 43.6 | 214179 |
| 1733268600 | 43.92 | -0.25 | -0.57 | 44.24 | 44.24 | 43.92 | 220365 |
| 1733182200 | 44.17 | -0.13 | -0.29 | 44.32 | 44.32 | 43.99 | 236099 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
