Dimensional US Equity Etf Historical Data - DFUS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Dimensional US Equity Etf (DFUS)
Dimensional US Equity Etf (DFUS) Historical

Dimensional US Equity Etf (DFUS)

55.36

0.52

(0.95%)

Closed April 26 4:00PM

Delayed by 15 minutes

55.37

0.01

(0.02%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.13	2.08371749954	54.23	55.51	53.72	322455	54.70033244	SP
4	-1.72	-3.01331464611	57.08	57.105	53.72	312997	55.28555174	SP
12	2.18	4.09928544566	53.18	57.15	53.1239	283169	55.26573105	SP
26	10.22	22.6406734603	45.14	57.15	44.3901	306776	52.54411715	SP
52	11.31	25.675368899	44.05	57.15	43.6401	254606	50.38555046	SP
156	8.81	18.9258861439	46.55	57.15	37.96	214666	46.89200574	SP
260	8.81	18.9258861439	46.55	57.15	37.96	214666	46.89200574	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	55.36	0.52	0.95	55.18	55.51	55.12	262253
1714084200	54.84	-0.22	-0.40	54.31	54.91	54.18	489410
1713997800	55.06	0.04	0.07	55.18	55.26	54.77	403897
1713911400	55.02	0.64	1.18	54.56	55.11	54.56	250257
1713825000	54.38	0.55	1.02	54.17	54.66	53.91	214104
1713565800	53.83	-0.45	-0.83	54.23	54.4	53.72	257854
1713479400	54.28	-0.15	-0.28	54.58	54.83	54.2101	1100370
1713393000	54.43	-0.28	-0.51	55.04	55.0484	54.31	280771
1713306600	54.71	-0.12	-0.22	54.91	55.04	54.61	381323
1713220200	54.83	-0.7	-1.26	56.03	56.03	54.8	206148
1712961000	55.53	-0.88	-1.56	56.01	56.13	55.39	169736
1712874600	56.41	0.42	0.75	56.17	56.525	55.7521	176457
1712788200	55.99	-0.54	-0.96	55.83	56.2	55.76	214139
1712701800	56.53	0.02	0.04	56.64	56.7	56.03	214368
1712615400	56.51	0.04	0.07	56.58	56.6513	56.445	188320
1712356200	56.47	0.62	1.11	56.04	56.67	56.0194	220828
1712269800	55.85	-0.69	-1.22	56.98	57.0416	55.8413	189915
1712183400	56.54	0.08	0.14	56.36	56.73	56.36	397907
1712097000	56.46	-0.45	-0.79	56.38	56.485	56.23	287808
1712010600	56.91	-0.07	-0.12	57.08	57.105	56.75	315494
1711665000	56.98	0.02	0.04	56.96	57.15	56.96	248451
1711578600	56.96	0.44	0.78	56.81	56.98	56.6	169859
1711492200	56.52	-0.06	-0.11	56.76	56.81	56.48	257500
1711405800	56.58	-0.17	-0.30	56.54	56.73	56.54	243437
1711146600	56.75	-0.13	-0.23	56.87	56.8779	56.6919	284070
1711060200	56.88	0.22	0.39	56.99	57.065	56.86	268034
1710973800	56.66	0.57	1.02	56.1	56.678	56.02	273316
1710887400	56.09	0.2	0.36	55.63	56.095	55.56	202663
1710801000	55.89	0.31	0.56	55.95	56.1376	55.83	210343
1710541800	55.58	-0.31	-0.55	55.52	55.76	55.425	208725
1710455400	55.89	-0.22	-0.39	56.25	56.25	55.59	353454
1710369000	56.11	-0.06	-0.11	56.18	56.238	55.96	227608
1710282600	56.17	0.6	1.08	55.8	56.21	55.53	221457
1710196200	55.57	-0.09	-0.16	55.49	55.66	55.31	240034
1709940600	55.66	-0.39	-0.70	56.18	56.3923	55.61	235066
1709854200	56.05	0.61	1.10	55.8	56.125	55.72	320376
1709767800	55.44	0.3	0.54	55.52	55.695	55.32	233586
1709681400	55.14	-0.6	-1.08	55.44	55.53	54.915	303054
1709595000	55.74	-0.04	-0.07	55.76	55.93	55.7101	312784
1709335800	55.78	0.44	0.80	55.42	55.84	55.33	228678
1709249400	55.34	0.3	0.55	55.31	55.45	54.97	689420
1709163000	55.04	-0.15	-0.27	55.01	55.16	54.955	190421
1709076600	55.19	0.16	0.29	55.17	55.2	54.94	207959
1708990200	55.03	-0.18	-0.33	55.24	55.28	55.02	418802
1708731000	55.21	0.05	0.09	55.34	55.4	55.11	178758
1708644600	55.16	1.11	2.05	54.73	55.2399	54.67	221908
1708558200	54.05	0.04	0.07	53.85	54.05	53.66	260797
1708471800	54.01	-0.39	-0.72	54.11	54.2	53.82	210378
1708126200	54.4	-0.27	-0.49	54.67	54.755	54.34	212832
1708039800	54.67	0.38	0.70	54.4	54.6911	54.31	250303
1707953400	54.29	0.6	1.12	54.06	54.32	53.8	475646
1707867000	53.69	-0.86	-1.58	53.73	53.935	53.3482	281618
1707780600	54.55	0.03	0.06	54.51	54.8	54.48	232926
1707521400	54.52	0.39	0.72	54.27	54.54	54.19	219460
1707435000	54.13	0.1	0.19	54.03	54.19	54.0198	275920
1707348600	54.03	0.39	0.73	53.83	54.11	53.75	182408
1707262200	53.64	0.2	0.37	53.57	53.66	53.41	375444
1707175800	53.44	-0.26	-0.48	53.61	53.62	53.17	224974
1706916600	53.7	0.55	1.03	53.18	53.855	53.1239	337997
1706830200	53.15	0.66	1.26	52.73	53.15	52.52	508142
1706743800	52.49	-0.9	-1.69	53.1	53.197	52.49	283765
1706657400	53.39	-0.04	-0.07	53.39	53.457	53.2985	244032
1706571000	53.43	0.45	0.85	52.98	53.45	52.9763	185750

Dimensional US Equity Etf

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions