Dimensional Us Marketwide Value ETF Historical Data - DFUV | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
USA
AMEX
Dimensional Us Marketwide Value ETF (DFUV)
Dimensional Us Marketwide Value ETF (DFUV) Historical

Dimensional Us Marketwide Value ETF (DFUV)

39.36

0.00

(0.00%)

Closed April 26 4:00PM

Delayed by 15 minutes

0.00

0.00

(0.00%)

After Hours: -

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.79	2.0482240083	38.57	39.63	38.57	239693	39.29762376	SP
4	-1.55	-3.78880469323	40.91	40.93	38.44	266876	39.61028973	SP
12	1.87	4.98799679915	37.49	40.96	37.08	347048	39.2474939	SP
26	7.14	22.1601489758	32.22	40.96	31.76	317447	37.3376936	SP
52	6.38	19.3450576107	32.98	40.96	31.76	294743	35.79231806	SP
156	5.17	15.1213805206	34.19	40.96	29.41	350366	34.15531655	SP
260	5.17	15.1213805206	34.19	40.96	29.41	350366	34.15531655	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714084200	39.36	-0.18	-0.46	39.26	39.47	39.01	306110
1713997800	39.54	0.01	0.03	39.47	39.56	39.28	229923
1713911400	39.53	0.37	0.94	39.22	39.63	39.2088	222840
1713825000	39.16	0.32	0.82	38.93	39.3601	38.8417	233007
1713565800	38.84	0.27	0.70	38.57	38.915	38.57	206583
1713479400	38.57	0.04	0.10	38.68	38.87	38.46	377358
1713393000	38.53	-0.13	-0.34	38.8	38.9037	38.44	265106
1713306600	38.66	-0.22	-0.57	38.9	38.9062	38.52	245384
1713220200	38.88	-0.28	-0.72	39.47	39.63	38.7745	475686
1712961000	39.16	-0.68	-1.71	39.64	39.72	39.0501	201734
1712874600	39.84	-0.05	-0.13	40.02	40.02	39.59	239156
1712788200	39.89	-0.59	-1.46	39.97	40.15	39.7201	240061
1712701800	40.48	0.02	0.05	40.54	40.6451	40.195	245595
1712615400	40.46	-0.02	-0.05	40.54	40.6122	40.435	270498
1712356200	40.48	0.32	0.80	40.19	40.585	40.1475	214572
1712269800	40.16	-0.38	-0.94	40.8	40.883	40.085	193490
1712183400	40.54	0.08	0.20	40.38	40.6393	40.38	345133
1712097000	40.46	-0.3	-0.74	40.52	40.54	40.31	321014
1712010600	40.76	-0.14	-0.34	40.91	40.93	40.68	237397
1711665000	40.9	0.2	0.49	40.76	40.96	40.74	207264
1711578600	40.7	0.63	1.57	40.24	40.7	40.24	254677
1711492200	40.07	-0.01	-0.01	40.16	40.22	40.06	3888045
1711405800	40.075	-0.01	-0.01	40.04	40.22	40.04	233174
1711146600	40.08	-0.23	-0.57	40.33	40.39	40.07	360043
1711060200	40.31	0.38	0.95	40.16	40.38	40.13	235870
1710973800	39.93	0.4	1.01	39.51	40.01	39.4905	462091
1710887400	39.53	0.01	0.03	39.32	39.58	39.32	336002
1710801000	39.52	0.09	0.23	39.51	39.5997	39.34	335046
1710541800	39.43	0.05	0.13	39.12	39.52	39.1	260594
1710455400	39.38	-0.28	-0.71	39.66	39.66	39.1227	362811
1710369000	39.66	0.16	0.41	39.56	39.7916	39.56	290682
1710282600	39.5	0.04	0.10	39.48	39.6	39.31	192661
1710196200	39.46	0.12	0.31	39.25	39.48	39.1502	229603
1709940600	39.34	-0.02	-0.05	39.42	39.6515	39.3076	205078
1709854200	39.36	0.19	0.49	39.35	39.4703	39.315	163586
1709767800	39.17	0.24	0.62	39.18	39.31	39.0292	198529
1709681400	38.93	-0.07	-0.18	38.88	39.2	38.82	260712
1709595000	39	0.02	0.05	39	39.16	39	237614
1709335800	38.98	0.25	0.65	38.8	39.03	38.72	237582
1709249400	38.73	0.21	0.55	38.61	38.845	38.5801	510200
1709163000	38.52	-0.08	-0.21	38.54	38.7	38.4227	189683
1709076600	38.6	0.15	0.39	38.56	38.6148	38.485	206488
1708990200	38.45	-0.12	-0.31	38.56	38.72	38.4221	634572
1708731000	38.57	0.12	0.31	38.47	38.64	38.45	490667
1708644600	38.45	0.29	0.76	38.33	38.53	38.195	256931
1708558200	38.16	0.17	0.45	38.01	38.18	37.935	414914
1708471800	37.99	-0.15	-0.39	38.07	38.12	37.9299	311870
1708126200	38.14	-0.18	-0.47	38.15	38.37	38.11	271932
1708039800	38.32	0.59	1.56	37.84	38.37	37.84	390184
1707953400	37.73	0.4	1.07	37.58	37.76	37.4326	260737
1707867000	37.33	-0.72	-1.89	37.53	37.67	37.08	340353
1707780600	38.05	0.33	0.87	37.74	38.2	37.74	174956
1707521400	37.72	0.07	0.19	37.68	37.74	37.4997	273879
1707435000	37.65	0.11	0.29	37.55	37.69	37.47	204707
1707348600	37.54	0.09	0.24	37.59	37.63	37.41	249777
1707262200	37.45	0.17	0.46	37.32	37.5101	37.32	273904
1707175800	37.28	-0.39	-1.04	37.44	37.45	37.12	232457
1706916600	37.67	0.12	0.32	37.49	37.83	37.37	418263
1706830200	37.55	0.29	0.78	37.46	37.55	37.065	238511
1706743800	37.26	-0.59	-1.56	37.71	37.83	37.26	241248
1706657400	37.85	0.2	0.53	37.61	37.87	37.59	182409
1706571000	37.65	0.26	0.70	37.38	37.65	37.28	134366
1706311800	37.39	0.01	0.03	37.33	37.5097	37.3	274070

Dimensional Us Marketwid...

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