Dimensional US Marketwide Value ETF DFUV
57.02 USD +0.13 (+0.23%)
Regular-session close
57.02 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
56.65 Day range 57.16
43.68 52-week range 57.68
- YTD
- +22.39%
- 1 year
- +26.23%
DFUV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 57.22 | 57.16 | 56.65 | 57.02 | +0.13 | +0.23% | 219,885 |
| Nov 12, 2026 | 57.24 | 57.31 | 56.87 | 56.89 | -0.29 | -0.51% | 217,100 |
| Nov 11, 2026 | 57.04 | 57.20 | 56.75 | 57.18 | +0.42 | +0.74% | 182,000 |
| Nov 10, 2026 | 56.35 | 56.86 | 56.29 | 56.76 | +0.05 | +0.09% | 233,100 |
| Nov 9, 2026 | 56.10 | 56.89 | 56.03 | 56.71 | +1.27 | +2.29% | 284,300 |
| Nov 6, 2026 | 55.25 | 55.82 | 55.15 | 55.44 | -0.11 | -0.20% | 284,400 |
| Nov 5, 2026 | 57.72 | 57.72 | 55.51 | 55.55 | -1.80 | -3.14% | 496,700 |
| Nov 4, 2026 | 57.37 | 57.38 | 56.92 | 57.35 | +0.73 | +1.29% | 922,700 |
| Nov 3, 2026 | 56.79 | 56.93 | 56.57 | 56.62 | -0.18 | -0.32% | 312,100 |
| Nov 2, 2026 | 56.95 | 57.31 | 56.78 | 56.80 | +0.02 | +0.04% | 392,800 |
| Oct 30, 2026 | 57.01 | 57.08 | 56.43 | 56.78 | -0.44 | -0.77% | 344,100 |
| Oct 29, 2026 | 57.03 | 57.26 | 56.99 | 57.22 | +0.43 | +0.76% | 225,800 |
| Oct 28, 2026 | 56.65 | 56.90 | 56.63 | 56.79 | +0.09 | +0.16% | 347,700 |
| Oct 27, 2026 | 56.69 | 56.75 | 56.47 | 56.70 | +0.15 | +0.27% | 340,700 |
| Oct 26, 2026 | 56.32 | 56.71 | 56.32 | 56.55 | +0.28 | +0.50% | 258,400 |
| Oct 23, 2026 | 56.22 | 56.48 | 56.04 | 56.27 | -0.31 | -0.55% | 249,900 |
| Oct 22, 2026 | 56.31 | 56.58 | 56.11 | 56.58 | +0.01 | +0.02% | 309,400 |
| Oct 21, 2026 | 56.55 | 56.62 | 56.35 | 56.57 | +0.09 | +0.16% | 283,300 |
| Oct 20, 2026 | 56.03 | 56.53 | 56.03 | 56.48 | +0.49 | +0.88% | 280,800 |
| Oct 19, 2026 | 56.13 | 56.25 | 55.95 | 55.99 | -0.06 | -0.11% | 219,000 |
| Oct 16, 2026 | 56.40 | 56.54 | 55.91 | 56.05 | -0.07 | -0.12% | 282,600 |
| Oct 15, 2026 | 55.90 | 56.16 | 55.71 | 56.12 | +0.37 | +0.66% | 196,100 |
| Oct 14, 2026 | 55.62 | 55.81 | 55.49 | 55.75 | -0.16 | -0.29% | 268,500 |
| Oct 13, 2026 | 56.05 | 56.06 | 55.67 | 55.91 | -0.04 | -0.07% | 271,900 |
| Oct 12, 2026 | 55.86 | 56.01 | 55.86 | 55.95 | +0.13 | +0.23% | 221,700 |
| Oct 9, 2026 | 55.70 | 55.87 | 55.65 | 55.82 | +0.15 | +0.27% | 207,900 |
| Oct 8, 2026 | 55.33 | 55.73 | 55.26 | 55.67 | +0.22 | +0.40% | 373,300 |
| Oct 7, 2026 | 55.48 | 55.58 | 55.29 | 55.45 | -0.35 | -0.63% | 221,200 |
| Oct 6, 2026 | 55.78 | 55.93 | 55.73 | 55.80 | +0.13 | +0.23% | 259,200 |
| Oct 5, 2026 | 55.39 | 55.78 | 55.13 | 55.67 | +0.19 | +0.34% | 213,700 |
| Oct 2, 2026 | 55.49 | 55.61 | 55.37 | 55.48 | +0.29 | +0.53% | 245,600 |
| Oct 1, 2026 | 54.88 | 55.26 | 54.63 | 55.19 | +0.19 | +0.35% | 285,600 |
| Sep 30, 2026 | 55.45 | 55.46 | 54.97 | 55.00 | -0.35 | -0.63% | 322,900 |
| Sep 29, 2026 | 55.42 | 55.50 | 55.12 | 55.35 | -0.17 | -0.31% | 410,800 |
| Sep 28, 2026 | 55.75 | 55.76 | 55.44 | 55.52 | -0.43 | -0.77% | 251,800 |
| Sep 25, 2026 | 55.83 | 56.05 | 55.67 | 55.95 | +0.10 | +0.18% | 206,400 |
| Sep 24, 2026 | 55.83 | 55.99 | 55.69 | 55.85 | +0.01 | +0.02% | 445,200 |
| Sep 23, 2026 | 55.99 | 56.17 | 55.82 | 55.84 | -0.25 | -0.45% | 465,100 |
| Sep 22, 2026 | 56.33 | 56.33 | 56.00 | 56.09 | -0.37 | -0.66% | 271,800 |
| Sep 21, 2026 | 56.47 | 56.62 | 56.29 | 56.46 | +0.30 | +0.53% | 315,700 |
| Sep 18, 2026 | 56.29 | 56.29 | 56.00 | 56.16 | -0.23 | -0.41% | 242,900 |
| Sep 17, 2026 | 56.54 | 56.54 | 56.25 | 56.39 | +0.34 | +0.61% | 321,100 |
| Sep 16, 2026 | 56.65 | 56.65 | 55.71 | 56.05 | -0.65 | -1.15% | 332,000 |
| Sep 15, 2026 | 56.68 | 56.70 | 56.45 | 56.70 | +0.02 | +0.04% | 309,400 |
| Sep 14, 2026 | 56.86 | 56.94 | 56.62 | 56.68 | -0.33 | -0.58% | 295,100 |
| Sep 11, 2026 | 57.05 | 57.16 | 56.83 | 57.01 | +0.40 | +0.71% | 312,600 |
| Sep 10, 2026 | 56.78 | 56.80 | 56.51 | 56.61 | -0.36 | -0.63% | 256,500 |
| Sep 9, 2026 | 57.12 | 57.17 | 56.91 | 56.97 | -0.16 | -0.28% | 282,000 |
| Sep 8, 2026 | 57.45 | 57.45 | 57.11 | 57.13 | -0.44 | -0.76% | 265,000 |
| Sep 4, 2026 | 57.45 | 57.66 | 57.40 | 57.57 | -0.09 | -0.16% | 264,000 |
| Sep 3, 2026 | 57.62 | 57.70 | 57.28 | 57.66 | +0.34 | +0.59% | 437,900 |
| Sep 2, 2026 | 56.99 | 57.46 | 56.99 | 57.32 | +0.48 | +0.84% | 252,500 |
| Sep 1, 2026 | 57.01 | 57.15 | 56.74 | 56.84 | -0.26 | -0.46% | 287,300 |
| Aug 31, 2026 | 57.19 | 57.25 | 57.00 | 57.10 | -0.10 | -0.17% | 348,100 |
| Aug 28, 2026 | 57.26 | 57.38 | 57.06 | 57.20 | +0.08 | +0.14% | 292,800 |
| Aug 27, 2026 | 57.25 | 57.28 | 57.03 | 57.12 | -0.33 | -0.57% | 1,350,400 |
| Aug 26, 2026 | 57.26 | 57.56 | 57.26 | 57.45 | +0.13 | +0.23% | 255,900 |
| Aug 25, 2026 | 57.45 | 57.45 | 57.17 | 57.32 | -0.08 | -0.14% | 398,700 |
| Aug 24, 2026 | 57.40 | 57.51 | 57.24 | 57.40 | -0.03 | -0.05% | 237,700 |
| Aug 21, 2026 | 57.40 | 57.52 | 57.36 | 57.43 | +0.34 | +0.60% | 207,700 |
| Aug 20, 2026 | 57.26 | 57.58 | 57.06 | 57.09 | -0.37 | -0.64% | 407,600 |
| Aug 19, 2026 | 57.66 | 57.89 | 57.41 | 57.46 | +0.18 | +0.31% | 311,700 |
| Aug 18, 2026 | 57.54 | 57.56 | 57.26 | 57.28 | -0.26 | -0.45% | 322,100 |
| Aug 17, 2026 | 57.66 | 57.84 | 57.53 | 57.54 | -0.14 | -0.24% | 335,100 |
| Aug 14, 2026 | 57.63 | 57.80 | 57.61 | 57.68 | +0.12 | +0.21% | 1,349,800 |
65 days, newest first. Daily bars as drawn on the DFUV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.