Skip to main content

Dimensional ETF Trust Dimensional US Marketwide Value ETF (NY:DFUV)

44.53 -0.29 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 44.77 44.86 44.52 44.53 374,040 -0.29(-0.65%)
Sep 11, 2025 44.25 44.86 44.25 44.82 523,325 +0.62(+1.40%)
Sep 10, 2025 44.20 44.37 44.01 44.20 417,722 +0.05(+0.11%)
Sep 09, 2025 44.15 44.28 44.10 44.15 670,351 -0.02(-0.05%)
Sep 08, 2025 44.23 44.23 43.90 44.17 293,576 -0.11(-0.25%)
Sep 05, 2025 44.45 44.65 44.06 44.28 240,877 -0.13(-0.29%)
Sep 04, 2025 44.04 44.44 43.93 44.41 312,789 +0.38(+0.86%)
Sep 03, 2025 44.11 44.24 43.80 44.03 354,073 -0.19(-0.43%)
Sep 02, 2025 44.07 44.22 43.87 44.22 250,071 -0.22(-0.50%)
Aug 29, 2025 44.42 44.56 44.28 44.44 214,524 +0.00(+0.00%)
Aug 28, 2025 44.46 44.46 44.20 44.44 241,033 +0.03(+0.07%)
Aug 27, 2025 44.08 44.46 44.08 44.41 330,149 +0.23(+0.52%)
Aug 26, 2025 44.00 44.20 43.99 44.18 272,000 +0.13(+0.30%)
Aug 25, 2025 44.25 44.32 44.05 44.05 294,172 -0.28(-0.63%)
Aug 22, 2025 43.67 44.45 43.67 44.33 309,119 +0.85(+1.95%)
Aug 21, 2025 43.36 43.57 43.24 43.48 295,036 -0.05(-0.11%)
Aug 20, 2025 43.50 43.61 43.35 43.53 364,812 +0.01(+0.02%)
Aug 19, 2025 43.37 43.73 43.37 43.52 397,921 +0.16(+0.37%)
Aug 18, 2025 43.32 43.48 43.27 43.36 388,264 +0.03(+0.07%)
Aug 15, 2025 43.54 43.56 43.32 43.33 167,687 -0.09(-0.21%)
Aug 14, 2025 43.30 43.44 43.14 43.42 209,172 -0.20(-0.46%)
Aug 13, 2025 43.17 43.62 43.15 43.62 314,074 +0.55(+1.28%)
Aug 12, 2025 42.61 43.08 42.56 43.07 207,570 +0.64(+1.51%)
Aug 11, 2025 42.59 42.76 42.34 42.43 493,376 -0.09(-0.21%)
Aug 08, 2025 42.36 42.61 42.32 42.52 233,835 +0.31(+0.73%)
Aug 07, 2025 42.57 42.66 42.12 42.21 437,883 -0.08(-0.19%)
Aug 06, 2025 42.41 42.46 42.24 42.29 305,735 -0.13(-0.31%)
Aug 05, 2025 42.39 42.47 42.08 42.42 364,792 +0.06(+0.14%)
Aug 04, 2025 42.10 42.36 42.10 42.36 260,519 +0.45(+1.07%)
Aug 01, 2025 42.21 42.21 41.62 41.91 292,041 -0.61(-1.43%)
Jul 31, 2025 42.75 43.02 42.47 42.52 672,641 -0.42(-0.98%)
Jul 30, 2025 43.20 43.31 42.77 42.94 206,545 -0.31(-0.72%)
Jul 29, 2025 43.36 43.44 43.15 43.25 298,433 -0.09(-0.21%)
Jul 28, 2025 43.50 43.50 43.24 43.34 242,674 -0.16(-0.37%)
Jul 25, 2025 43.33 43.52 43.17 43.50 299,212 +0.17(+0.39%)
Jul 24, 2025 43.44 43.59 43.30 43.33 187,090 -0.16(-0.37%)
Jul 23, 2025 43.16 43.51 43.16 43.49 186,003 +0.50(+1.16%)
Jul 22, 2025 42.60 43.03 42.60 42.99 209,681 +0.49(+1.15%)
Jul 21, 2025 42.72 42.85 42.50 42.50 296,079 -0.08(-0.19%)
Jul 18, 2025 42.81 42.84 42.50 42.58 269,756 -0.12(-0.28%)
Jul 17, 2025 42.33 42.75 42.33 42.70 349,465 +0.25(+0.59%)
Jul 16, 2025 42.42 42.49 41.98 42.45 606,154 +0.15(+0.35%)
Jul 15, 2025 42.97 42.97 42.28 42.30 345,002 -0.62(-1.46%)
Jul 14, 2025 42.86 42.95 42.71 42.92 341,624 +0.02(+0.03%)
Jul 11, 2025 42.93 43.03 42.79 42.91 280,003 -0.28(-0.65%)
Jul 10, 2025 42.93 43.29 42.85 43.19 262,941 +0.28(+0.65%)
Jul 09, 2025 43.00 43.00 42.67 42.91 315,566 +0.05(+0.12%)
Jul 08, 2025 42.73 43.01 42.73 42.86 278,932 +0.17(+0.40%)
Jul 07, 2025 43.00 43.11 42.49 42.69 459,570 -0.50(-1.16%)
Jul 03, 2025 43.01 43.24 43.01 43.19 210,376 +0.23(+0.54%)
Jul 02, 2025 42.85 42.96 42.64 42.96 244,192 +0.16(+0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.