DFUS Historical Prices
Dimensional U.S. Equity Market ETF · daily open, high, low, close & volume
Trading days
250
Period high
85.27
Period low
68.59
Period change
+12.77%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 84.13 | 84.26 | 83.84 | 84.17 | +0.36% | 603,778 |
| Oct 27, 2026 | 83.61 | 84.01 | 83.35 | 83.87 | +0.67% | 448,338 |
| Oct 26, 2026 | 82.98 | 83.57 | 82.96 | 83.31 | +0.70% | 382,355 |
| Oct 23, 2026 | 82.65 | 83.09 | 82.54 | 82.73 | -0.48% | 447,941 |
| Oct 22, 2026 | 83.41 | 83.53 | 82.86 | 83.13 | -1.22% | 6,229,978 |
| Oct 21, 2026 | 83.96 | 84.30 | 83.68 | 84.16 | +0.60% | 509,161 |
| Oct 20, 2026 | 83.31 | 84.03 | 83.14 | 83.66 | +0.35% | 624,753 |
| Oct 19, 2026 | 83.45 | 83.80 | 83.31 | 83.37 | +0.45% | 1,076,895 |
| Oct 16, 2026 | 84.19 | 84.19 | 82.73 | 83.00 | -1.19% | 671,031 |
| Oct 15, 2026 | 83.32 | 84.09 | 83.11 | 84.00 | +0.35% | 341,719 |
| Oct 14, 2026 | 84.32 | 84.46 | 83.39 | 83.71 | -1.10% | 424,744 |
| Oct 13, 2026 | 84.55 | 84.79 | 84.44 | 84.64 | -0.04% | 945,733 |
| Oct 12, 2026 | 84.78 | 84.87 | 84.61 | 84.67 | -0.17% | 300,546 |
| Oct 9, 2026 | 84.58 | 84.90 | 84.42 | 84.81 | +0.62% | 348,817 |
| Oct 8, 2026 | 84.33 | 84.64 | 83.93 | 84.29 | -0.43% | 552,590 |
| Oct 7, 2026 | 84.51 | 84.72 | 84.26 | 84.65 | -0.35% | 429,012 |
| Oct 6, 2026 | 84.91 | 85.21 | 84.87 | 84.95 | +0.54% | 555,012 |
| Oct 5, 2026 | 84.00 | 84.69 | 83.95 | 84.49 | +0.69% | 342,699 |
| Oct 2, 2026 | 84.00 | 84.23 | 83.66 | 83.91 | +0.78% | 1,125,986 |
| Oct 1, 2026 | 83.24 | 83.44 | 82.67 | 83.26 | +0.28% | 720,805 |
| Sep 30, 2026 | 83.47 | 83.81 | 83.02 | 83.03 | -0.32% | 3,446,500 |
| Sep 29, 2026 | 83.59 | 83.59 | 83.05 | 83.30 | -0.11% | 355,571 |
| Sep 28, 2026 | 83.70 | 83.83 | 83.22 | 83.39 | -0.77% | 363,835 |
| Sep 25, 2026 | 83.80 | 84.16 | 83.53 | 84.04 | +0.48% | 680,935 |
| Sep 24, 2026 | 83.25 | 83.79 | 83.21 | 83.64 | -0.08% | 720,073 |
| Sep 23, 2026 | 84.27 | 84.27 | 83.57 | 83.71 | -0.72% | 450,831 |
| Sep 22, 2026 | 84.40 | 84.46 | 84.20 | 84.32 | -0.14% | 555,532 |
| Sep 21, 2026 | 83.74 | 84.61 | 83.72 | 84.44 | +1.47% | 927,894 |
| Sep 18, 2026 | 83.31 | 83.31 | 82.83 | 83.22 | +0.11% | 346,071 |
| Sep 17, 2026 | 83.27 | 83.27 | 82.88 | 83.13 | +1.11% | 1,363,393 |
| Sep 16, 2026 | 82.84 | 83.06 | 81.72 | 82.22 | -0.44% | 640,311 |
| Sep 15, 2026 | 82.94 | 82.94 | 82.43 | 82.58 | -0.46% | 1,160,496 |
| Sep 14, 2026 | 82.82 | 83.25 | 82.66 | 82.96 | -0.49% | 475,104 |
| Sep 11, 2026 | 83.42 | 83.56 | 83.28 | 83.37 | +0.83% | 1,210,804 |
| Sep 10, 2026 | 82.74 | 82.92 | 82.56 | 82.68 | -0.62% | 398,415 |
| Sep 9, 2026 | 83.41 | 83.43 | 83.05 | 83.20 | -0.48% | 707,020 |
| Sep 8, 2026 | 83.99 | 83.99 | 83.52 | 83.60 | -0.58% | 669,233 |
| Sep 4, 2026 | 84.15 | 84.26 | 83.91 | 84.09 | -0.25% | 323,938 |
| Sep 3, 2026 | 83.77 | 84.39 | 83.70 | 84.30 | +1.07% | 416,078 |
| Sep 2, 2026 | 83.11 | 83.55 | 83.03 | 83.41 | -0.26% | 995,892 |
| Aug 31, 2026 | 83.76 | 83.76 | 83.43 | 83.63 | -0.36% | 387,391 |
| Aug 28, 2026 | 84.31 | 84.58 | 83.84 | 83.93 | -0.33% | 388,255 |
| Aug 27, 2026 | 83.97 | 84.32 | 83.81 | 84.21 | +0.65% | 422,196 |
| Aug 26, 2026 | 83.51 | 83.81 | 83.45 | 83.67 | +0.06% | 372,333 |
| Aug 25, 2026 | 83.73 | 83.73 | 83.33 | 83.62 | +0.32% | 394,682 |
| Aug 24, 2026 | 83.59 | 83.59 | 83.27 | 83.35 | -0.35% | 490,123 |
| Aug 21, 2026 | 83.74 | 83.87 | 83.48 | 83.64 | +0.43% | 474,920 |
| Aug 20, 2026 | 83.70 | 83.91 | 83.25 | 83.28 | -0.92% | 470,411 |
| Aug 19, 2026 | 84.27 | 84.42 | 83.95 | 84.05 | +0.19% | 500,930 |
| Aug 18, 2026 | 84.15 | 84.22 | 83.88 | 83.89 | -0.84% | 396,502 |
| Aug 17, 2026 | 84.99 | 84.99 | 84.58 | 84.60 | -0.40% | 758,343 |
| Aug 14, 2026 | 85.19 | 85.22 | 84.86 | 84.94 | -0.16% | 344,972 |
| Aug 13, 2026 | 84.83 | 85.27 | 84.77 | 85.08 | +0.61% | 446,985 |
| Aug 12, 2026 | 84.75 | 84.86 | 84.43 | 84.56 | +0.31% | 396,562 |
| Aug 11, 2026 | 84.70 | 84.70 | 84.20 | 84.30 | -0.27% | 660,019 |
| Aug 10, 2026 | 84.48 | 84.75 | 84.41 | 84.53 | -0.02% | 389,326 |
| Aug 7, 2026 | 84.33 | 84.61 | 84.14 | 84.55 | +0.68% | 400,335 |
| Aug 6, 2026 | 84.10 | 84.39 | 83.89 | 83.98 | -0.17% | 396,827 |
| Aug 5, 2026 | 84.81 | 84.92 | 84.09 | 84.12 | -0.26% | 839,378 |
| Aug 4, 2026 | 83.17 | 84.56 | 83.17 | 84.34 | +1.87% | 738,367 |
| Aug 3, 2026 | 81.76 | 82.88 | 81.76 | 82.79 | +1.47% | 864,406 |
| Jul 31, 2026 | 81.48 | 81.78 | 80.61 | 81.59 | +0.69% | 500,233 |
| Jul 30, 2026 | 80.40 | 81.13 | 80.25 | 81.03 | +1.77% | 1,184,231 |
| Jul 29, 2026 | 80.80 | 81.12 | 79.62 | 79.62 | -1.66% | 580,346 |
| Jul 28, 2026 | 80.71 | 81.13 | 80.40 | 80.96 | +0.22% | 706,017 |
| Jul 27, 2026 | 81.35 | 81.51 | 80.44 | 80.78 | +0.06% | 558,611 |
| Jul 24, 2026 | 80.76 | 81.30 | 80.58 | 80.73 | +0.00% | 608,802 |
| Jul 23, 2026 | 80.87 | 81.19 | 80.46 | 80.73 | -1.19% | 581,710 |
| Jul 22, 2026 | 81.65 | 82.00 | 81.60 | 81.70 | -0.13% | 521,281 |
| Jul 21, 2026 | 81.59 | 81.89 | 81.33 | 81.81 | +0.93% | 473,957 |
| Jul 20, 2026 | 81.62 | 81.82 | 81.03 | 81.06 | -0.21% | 437,926 |
| Jul 17, 2026 | 80.99 | 81.66 | 80.92 | 81.23 | -0.99% | 674,725 |
| Jul 16, 2026 | 82.24 | 82.47 | 81.73 | 82.04 | -0.57% | 418,663 |
| Jul 15, 2026 | 82.52 | 82.59 | 81.99 | 82.51 | +0.36% | 1,297,221 |
| Jul 14, 2026 | 82.26 | 82.39 | 81.89 | 82.21 | +0.39% | 1,654,769 |
| Jul 13, 2026 | 82.33 | 82.41 | 81.77 | 81.89 | -0.81% | 908,515 |
| Jul 10, 2026 | 82.35 | 82.61 | 81.90 | 82.56 | +0.38% | 431,508 |
| Jul 9, 2026 | 81.81 | 82.34 | 81.66 | 82.25 | +0.87% | 496,702 |
| Jul 8, 2026 | 81.36 | 81.61 | 80.86 | 81.54 | -0.29% | 436,923 |
| Jul 7, 2026 | 82.22 | 82.22 | 81.52 | 81.78 | -0.62% | 864,268 |
| Jul 6, 2026 | 82.02 | 82.43 | 81.91 | 82.29 | +0.83% | 455,332 |
| Jul 2, 2026 | 82.00 | 82.36 | 81.05 | 81.61 | -0.17% | 1,140,565 |
| Jul 1, 2026 | 81.76 | 82.22 | 81.47 | 81.75 | -0.23% | 1,404,203 |
| Jun 30, 2026 | 81.35 | 82.09 | 81.35 | 81.94 | +0.81% | 1,180,503 |
| Jun 29, 2026 | 80.80 | 81.33 | 80.23 | 81.28 | +1.36% | 451,369 |
| Jun 26, 2026 | 79.94 | 80.75 | 79.72 | 80.19 | -0.27% | 729,905 |
| Jun 25, 2026 | 81.02 | 81.03 | 80.07 | 80.41 | +0.10% | 606,885 |
| Jun 24, 2026 | 80.49 | 81.10 | 80.09 | 80.33 | -0.04% | 695,152 |
| Jun 23, 2026 | 80.27 | 80.98 | 80.20 | 80.36 | -1.68% | 1,397,338 |
| Jun 22, 2026 | 82.05 | 82.35 | 81.60 | 81.73 | -0.30% | 679,669 |
| Jun 18, 2026 | 82.06 | 82.11 | 81.65 | 81.98 | +1.17% | 654,277 |
| Jun 17, 2026 | 82.07 | 82.24 | 80.87 | 81.03 | -1.17% | 787,744 |
| Jun 16, 2026 | 82.44 | 82.64 | 81.95 | 81.99 | -0.62% | 669,526 |
| Jun 15, 2026 | 82.24 | 82.73 | 82.24 | 82.50 | +1.73% | 844,184 |
| Jun 12, 2026 | 81.00 | 81.42 | 80.43 | 81.10 | +0.53% | 727,251 |
| Jun 11, 2026 | 79.56 | 80.88 | 79.15 | 80.67 | +1.89% | 869,426 |
| Jun 10, 2026 | 80.07 | 80.63 | 79.16 | 79.17 | -1.60% | 751,823 |
| Jun 9, 2026 | 81.19 | 81.61 | 78.79 | 80.46 | -0.27% | 1,990,639 |
| Jun 8, 2026 | 81.14 | 81.34 | 80.59 | 80.68 | +0.35% | 747,338 |
| Jun 5, 2026 | 82.13 | 82.17 | 80.19 | 80.40 | -2.76% | 703,129 |
| Jun 4, 2026 | 82.01 | 82.81 | 81.97 | 82.68 | +0.44% | 532,360 |
| Jun 3, 2026 | 82.80 | 82.80 | 82.24 | 82.32 | -0.66% | 712,381 |
| Jun 2, 2026 | 82.56 | 82.97 | 82.52 | 82.87 | +0.30% | 1,188,817 |
| Jun 1, 2026 | 82.36 | 82.82 | 82.20 | 82.62 | +0.24% | 874,686 |
| May 29, 2026 | 82.35 | 82.61 | 82.19 | 82.42 | +0.22% | 454,941 |
| May 28, 2026 | 81.81 | 82.30 | 81.61 | 82.24 | +0.59% | 816,071 |
| May 27, 2026 | 81.89 | 81.89 | 81.51 | 81.76 | -0.02% | 814,557 |
| May 26, 2026 | 81.63 | 81.94 | 81.53 | 81.78 | +0.81% | 579,704 |
| May 22, 2026 | 81.14 | 81.48 | 81.00 | 81.12 | +0.42% | 579,230 |
| May 21, 2026 | 80.30 | 80.99 | 80.14 | 80.78 | +0.26% | 506,297 |
| May 20, 2026 | 79.91 | 80.60 | 79.72 | 80.57 | +1.17% | 650,562 |
| May 19, 2026 | 79.80 | 80.09 | 79.38 | 79.64 | -0.67% | 572,175 |
| May 18, 2026 | 80.33 | 80.53 | 79.66 | 80.18 | -0.12% | 1,449,059 |
| May 15, 2026 | 80.65 | 80.76 | 80.18 | 80.28 | -1.33% | 588,634 |
| May 14, 2026 | 80.91 | 81.50 | 80.91 | 81.36 | +0.79% | 790,888 |
| May 13, 2026 | 80.28 | 80.87 | 79.96 | 80.72 | +0.59% | 435,878 |
| May 12, 2026 | 80.18 | 80.32 | 79.53 | 80.25 | -0.20% | 530,498 |
| May 11, 2026 | 80.11 | 80.62 | 80.11 | 80.41 | +0.17% | 468,579 |
| May 8, 2026 | 80.00 | 80.32 | 79.92 | 80.27 | +0.83% | 489,629 |
| May 7, 2026 | 80.18 | 80.18 | 79.44 | 79.61 | -0.50% | 784,894 |
| May 6, 2026 | 79.44 | 80.06 | 79.39 | 80.01 | +1.45% | 504,269 |
| May 5, 2026 | 78.59 | 79.03 | 78.59 | 78.87 | +0.83% | 697,266 |
| May 4, 2026 | 78.41 | 78.69 | 77.90 | 78.22 | -0.33% | 822,445 |
| May 1, 2026 | 78.59 | 78.93 | 78.48 | 78.48 | +0.27% | 476,131 |
| Apr 30, 2026 | 77.74 | 78.39 | 77.37 | 78.27 | +1.08% | 445,750 |
| Apr 29, 2026 | 77.48 | 77.52 | 77.10 | 77.43 | -0.06% | 466,739 |
| Apr 28, 2026 | 77.62 | 77.70 | 77.22 | 77.48 | -0.59% | 404,733 |
| Apr 27, 2026 | 77.69 | 77.98 | 77.63 | 77.94 | +0.15% | 387,471 |
| Apr 24, 2026 | 77.52 | 77.88 | 77.27 | 77.82 | +0.72% | 490,976 |
| Apr 23, 2026 | 77.41 | 77.67 | 76.55 | 77.26 | -0.40% | 545,707 |
| Apr 22, 2026 | 77.35 | 77.59 | 77.29 | 77.57 | +1.00% | 1,311,450 |
| Apr 21, 2026 | 77.48 | 77.66 | 76.68 | 76.80 | -0.65% | 470,821 |
| Apr 20, 2026 | 77.31 | 77.41 | 77.02 | 77.30 | -0.14% | 737,276 |
| Apr 17, 2026 | 76.94 | 77.67 | 76.92 | 77.41 | +1.27% | 707,805 |
| Apr 16, 2026 | 76.41 | 76.56 | 76.11 | 76.44 | +0.26% | 364,019 |
| Apr 15, 2026 | 75.84 | 76.29 | 75.70 | 76.24 | +0.70% | 404,745 |
| Apr 14, 2026 | 75.08 | 75.73 | 75.05 | 75.71 | +1.18% | 500,510 |
| Apr 13, 2026 | 73.84 | 74.85 | 73.75 | 74.83 | +1.04% | 643,428 |
| Apr 10, 2026 | 74.31 | 74.34 | 73.92 | 74.06 | -0.08% | 514,829 |
| Apr 9, 2026 | 73.69 | 74.26 | 73.48 | 74.12 | +0.54% | 828,255 |
| Apr 8, 2026 | 73.79 | 73.88 | 73.27 | 73.72 | +2.56% | 670,959 |
| Apr 7, 2026 | 71.65 | 71.92 | 71.01 | 71.88 | +0.06% | 1,217,264 |
| Apr 6, 2026 | 71.56 | 71.93 | 71.48 | 71.84 | +0.41% | 2,378,698 |
| Apr 2, 2026 | 70.53 | 71.79 | 70.34 | 71.55 | +0.13% | 2,252,582 |
| Apr 1, 2026 | 71.38 | 71.85 | 71.22 | 71.46 | +0.78% | 1,042,766 |
| Mar 31, 2026 | 69.67 | 71.05 | 69.55 | 70.91 | +2.93% | 1,834,166 |
| Mar 30, 2026 | 69.80 | 69.83 | 68.59 | 68.89 | -0.43% | 2,448,829 |
| Mar 27, 2026 | 70.14 | 70.14 | 69.06 | 69.19 | -1.72% | 1,346,955 |
| Mar 26, 2026 | 71.18 | 71.47 | 70.37 | 70.40 | -1.76% | 986,925 |
| Mar 25, 2026 | 71.89 | 72.08 | 71.35 | 71.66 | +0.60% | 1,268,424 |
| Mar 24, 2026 | 71.00 | 71.65 | 70.82 | 71.23 | -0.52% | 2,159,483 |
| Mar 23, 2026 | 71.79 | 72.39 | 71.42 | 71.60 | +1.22% | 3,221,017 |
| Mar 20, 2026 | 71.72 | 71.72 | 70.34 | 70.74 | -1.48% | 1,865,861 |
| Mar 19, 2026 | 71.40 | 72.17 | 71.25 | 71.80 | -0.24% | 4,357,955 |
| Mar 18, 2026 | 72.70 | 72.85 | 71.94 | 71.97 | -1.36% | 1,975,160 |
| Mar 17, 2026 | 73.05 | 73.34 | 72.86 | 72.96 | +0.33% | 821,738 |
| Mar 16, 2026 | 72.68 | 73.03 | 72.53 | 72.72 | +1.03% | 1,638,239 |
| Mar 13, 2026 | 72.73 | 73.05 | 71.88 | 71.98 | -0.57% | 1,908,812 |
| Mar 12, 2026 | 72.99 | 73.03 | 72.36 | 72.39 | -1.60% | 3,079,265 |
| Mar 11, 2026 | 73.69 | 73.94 | 73.22 | 73.57 | -0.07% | 909,946 |
| Mar 10, 2026 | 73.78 | 74.36 | 73.41 | 73.62 | -0.26% | 1,571,093 |
| Mar 9, 2026 | 72.47 | 73.96 | 71.98 | 73.81 | +0.89% | 1,907,026 |
| Mar 6, 2026 | 73.29 | 73.54 | 72.83 | 73.16 | -1.38% | 1,889,700 |
| Mar 5, 2026 | 74.31 | 74.69 | 73.54 | 74.18 | -0.62% | 1,370,188 |
| Mar 4, 2026 | 74.31 | 74.84 | 74.02 | 74.64 | +0.74% | 615,223 |
| Mar 3, 2026 | 73.51 | 74.38 | 72.87 | 74.09 | -1.00% | 1,158,783 |
| Mar 2, 2026 | 73.99 | 75.06 | 73.95 | 74.84 | +0.05% | 918,277 |
| Feb 27, 2026 | 74.46 | 74.81 | 74.28 | 74.80 | -0.48% | 737,640 |
| Feb 26, 2026 | 75.53 | 75.53 | 74.59 | 75.16 | -0.45% | 559,108 |
| Feb 25, 2026 | 75.17 | 75.56 | 75.17 | 75.50 | +0.79% | 395,218 |
| Feb 24, 2026 | 74.28 | 74.98 | 74.10 | 74.91 | +0.83% | 552,492 |
| Feb 23, 2026 | 75.01 | 75.18 | 74.06 | 74.29 | -1.16% | 762,262 |
| Feb 20, 2026 | 74.40 | 75.25 | 74.40 | 75.16 | +0.64% | 1,113,226 |
| Feb 19, 2026 | 74.61 | 74.84 | 74.33 | 74.68 | -0.20% | 748,175 |
| Feb 18, 2026 | 74.61 | 75.18 | 74.45 | 74.83 | +0.51% | 1,237,027 |
| Feb 17, 2026 | 74.13 | 74.67 | 73.66 | 74.45 | +0.13% | 722,998 |
| Feb 13, 2026 | 74.31 | 74.84 | 73.83 | 74.35 | +0.16% | 970,735 |
| Feb 12, 2026 | 75.69 | 75.84 | 74.14 | 74.23 | -1.63% | 748,041 |
| Feb 11, 2026 | 76.03 | 76.06 | 75.16 | 75.46 | -0.05% | 510,344 |
| Feb 10, 2026 | 75.86 | 76.01 | 75.47 | 75.50 | -0.29% | 1,187,874 |
| Feb 9, 2026 | 75.25 | 75.93 | 75.11 | 75.72 | +0.49% | 576,247 |
| Feb 6, 2026 | 74.27 | 75.52 | 74.27 | 75.35 | +2.09% | 876,443 |
| Feb 5, 2026 | 74.24 | 74.53 | 73.64 | 73.81 | -1.28% | 1,312,769 |
| Feb 4, 2026 | 75.29 | 75.38 | 74.24 | 74.77 | -0.49% | 1,262,414 |
| Feb 3, 2026 | 75.81 | 75.93 | 74.51 | 75.14 | -0.79% | 788,128 |
| Feb 2, 2026 | 75.01 | 75.92 | 75.01 | 75.74 | +0.58% | 470,752 |
| Jan 30, 2026 | 75.40 | 75.61 | 74.82 | 75.30 | -0.46% | 665,748 |
| Jan 29, 2026 | 75.95 | 75.95 | 74.66 | 75.65 | -0.21% | 760,388 |
| Jan 28, 2026 | 76.03 | 76.08 | 75.65 | 75.81 | -0.05% | 612,503 |
| Jan 27, 2026 | 75.70 | 75.94 | 75.62 | 75.85 | +0.42% | 571,700 |
| Jan 26, 2026 | 75.29 | 75.69 | 75.29 | 75.53 | +0.43% | 437,929 |
| Jan 23, 2026 | 75.22 | 75.42 | 75.05 | 75.21 | -0.08% | 536,600 |
| Jan 22, 2026 | 75.37 | 75.50 | 75.07 | 75.27 | +0.55% | 502,718 |
| Jan 21, 2026 | 74.21 | 75.22 | 74.06 | 74.86 | +1.18% | 1,215,814 |
| Jan 20, 2026 | 74.41 | 74.74 | 73.86 | 73.99 | -1.95% | 557,771 |
| Jan 16, 2026 | 75.72 | 75.75 | 75.31 | 75.46 | -0.08% | 482,255 |
| Jan 15, 2026 | 75.73 | 75.89 | 75.46 | 75.52 | +0.27% | 1,098,633 |
| Jan 14, 2026 | 75.33 | 75.42 | 74.84 | 75.32 | -0.46% | 655,009 |
| Jan 13, 2026 | 75.89 | 75.91 | 75.40 | 75.67 | -0.16% | 452,444 |
| Jan 12, 2026 | 75.34 | 75.88 | 75.30 | 75.79 | +0.16% | 504,487 |
| Jan 9, 2026 | 75.30 | 75.79 | 75.14 | 75.67 | +0.69% | 657,552 |
| Jan 8, 2026 | 75.10 | 75.29 | 74.95 | 75.15 | -0.05% | 510,205 |
| Jan 7, 2026 | 75.49 | 75.61 | 75.14 | 75.19 | -0.33% | 719,240 |
| Jan 6, 2026 | 74.98 | 75.47 | 74.93 | 75.44 | +0.69% | 756,392 |
| Jan 5, 2026 | 74.73 | 75.11 | 74.73 | 74.92 | +0.77% | 637,045 |
| Jan 2, 2026 | 74.55 | 74.71 | 73.99 | 74.35 | +0.24% | 637,136 |
| Dec 31, 2025 | 74.77 | 74.77 | 74.13 | 74.17 | -0.75% | 435,665 |
| Dec 30, 2025 | 74.83 | 74.90 | 74.69 | 74.73 | -0.16% | 326,246 |
| Dec 29, 2025 | 74.86 | 75.00 | 74.66 | 74.85 | -0.37% | 329,824 |
| Dec 26, 2025 | 75.15 | 75.26 | 75.02 | 75.13 | -0.04% | 326,633 |
| Dec 24, 2025 | 74.88 | 75.21 | 74.88 | 75.16 | +0.32% | 240,415 |
| Dec 23, 2025 | 74.54 | 74.93 | 74.54 | 74.92 | +0.38% | 577,797 |
| Dec 22, 2025 | 74.50 | 74.70 | 74.41 | 74.64 | +0.70% | 466,472 |
| Dec 19, 2025 | 73.71 | 74.20 | 73.62 | 74.12 | +0.91% | 591,685 |
| Dec 18, 2025 | 73.60 | 73.92 | 73.30 | 73.45 | +0.81% | 526,745 |
| Dec 17, 2025 | 73.81 | 73.90 | 72.86 | 72.86 | -1.18% | 537,403 |
| Dec 16, 2025 | 73.71 | 73.96 | 73.30 | 73.73 | -0.45% | 580,302 |
| Dec 15, 2025 | 74.61 | 74.61 | 73.95 | 74.06 | -0.20% | 416,563 |
| Dec 12, 2025 | 74.96 | 75.04 | 73.95 | 74.21 | -1.13% | 601,715 |
| Dec 11, 2025 | 74.61 | 75.08 | 74.32 | 75.06 | +0.27% | 377,463 |
| Dec 10, 2025 | 74.21 | 75.01 | 74.13 | 74.86 | +0.78% | 1,215,054 |
| Dec 9, 2025 | 74.25 | 74.56 | 74.25 | 74.28 | -0.11% | 406,316 |
| Dec 8, 2025 | 74.71 | 74.71 | 74.14 | 74.36 | -0.27% | 1,312,187 |
| Dec 5, 2025 | 74.57 | 74.87 | 74.47 | 74.56 | +0.12% | 290,289 |
| Dec 4, 2025 | 74.53 | 74.53 | 74.14 | 74.47 | +0.13% | 315,627 |
| Dec 3, 2025 | 73.94 | 74.47 | 73.91 | 74.37 | +0.46% | 342,894 |
| Dec 2, 2025 | 74.18 | 74.30 | 73.83 | 74.03 | +0.16% | 514,944 |
| Dec 1, 2025 | 73.79 | 74.23 | 73.75 | 73.91 | -0.47% | 606,728 |
| Nov 28, 2025 | 74.02 | 74.27 | 73.98 | 74.26 | +0.56% | 127,985 |
| Nov 26, 2025 | 73.63 | 74.08 | 73.56 | 73.85 | +0.70% | 387,151 |
| Nov 25, 2025 | 72.54 | 73.45 | 72.21 | 73.34 | +1.09% | 661,329 |
| Nov 24, 2025 | 71.90 | 72.70 | 71.80 | 72.55 | +1.51% | 556,397 |
| Nov 21, 2025 | 70.93 | 72.07 | 70.54 | 71.47 | +1.10% | 1,184,255 |
| Nov 20, 2025 | 73.00 | 73.27 | 70.65 | 70.69 | -1.60% | 2,115,307 |
| Nov 19, 2025 | 71.68 | 72.37 | 71.43 | 71.84 | +0.35% | 823,640 |
| Nov 18, 2025 | 71.77 | 72.12 | 71.09 | 71.59 | -0.78% | 817,042 |
| Nov 17, 2025 | 72.59 | 73.08 | 71.77 | 72.15 | -1.04% | 776,645 |
| Nov 14, 2025 | 72.12 | 73.32 | 71.94 | 72.91 | -0.03% | 602,004 |
| Nov 13, 2025 | 73.90 | 73.94 | 72.75 | 72.93 | -1.75% | 871,078 |
| Nov 12, 2025 | 74.42 | 74.43 | 74.01 | 74.23 | +0.05% | 448,895 |
| Nov 11, 2025 | 73.89 | 74.25 | 73.74 | 74.19 | +0.22% | 353,787 |
| Nov 10, 2025 | 73.60 | 74.13 | 73.41 | 74.03 | +1.52% | 547,647 |
| Nov 7, 2025 | 72.48 | 72.92 | 71.79 | 72.92 | +0.16% | 599,235 |
| Nov 6, 2025 | 73.57 | 73.62 | 72.63 | 72.80 | -1.11% | 591,562 |
| Nov 5, 2025 | 73.31 | 73.98 | 73.25 | 73.62 | +0.41% | 449,389 |
| Nov 4, 2025 | 73.43 | 73.83 | 73.25 | 73.32 | -1.23% | 791,054 |
| Nov 3, 2025 | 74.45 | 74.45 | 73.83 | 74.23 | +0.13% | 788,150 |
| Oct 31, 2025 | 74.40 | 74.40 | 73.79 | 74.13 | +0.41% | 537,386 |
| Oct 30, 2025 | 74.23 | 74.52 | 73.83 | 73.83 | -1.09% | 546,041 |
| Oct 29, 2025 | 74.81 | 74.93 | 74.22 | 74.64 | +0.00% | 436,545 |
Daily open, high, low, close and volume for Dimensional U.S. Equity Market ETF (DFUS). Showing 250 trading days. Unadjusted prices.