Dimensional - US Equity M... (DFUS)
AMEX: DFUS
· Real-Time Price · USD
70.19
1.18 (1.71%)
At close: Aug 22, 2025, 3:59 PM
70.18
-0.01%
After-hours: Aug 22, 2025, 05:53 PM EDT
DFUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 69.28 | 70.30 | 69.21 | 70.18 | 70.18 | 1.70% | 344,417 |
| Aug 21, 2025 | 69.08 | 69.26 | 68.81 | 69.01 | 69.01 | -0.35% | 419,343 |
| Aug 20, 2025 | 69.42 | 69.42 | 68.68 | 69.25 | 69.25 | -0.29% | 449,260 |
| Aug 19, 2025 | 69.90 | 69.97 | 69.34 | 69.45 | 69.45 | -0.63% | 802,100 |
| Aug 18, 2025 | 69.82 | 69.94 | 69.74 | 69.89 | 69.89 | 0.04% | 316,600 |
| Aug 15, 2025 | 70.18 | 70.18 | 69.76 | 69.86 | 69.86 | -0.26% | 375,200 |
| Aug 14, 2025 | 69.83 | 70.11 | 69.77 | 70.04 | 70.04 | -0.09% | 324,400 |
| Aug 13, 2025 | 70.06 | 70.17 | 69.84 | 70.10 | 70.10 | 0.46% | 334,500 |
| Aug 12, 2025 | 69.20 | 69.82 | 69.09 | 69.78 | 69.78 | 1.22% | 412,110 |
| Aug 11, 2025 | 69.14 | 69.29 | 68.85 | 68.94 | 68.94 | -0.23% | 309,440 |
| Aug 8, 2025 | 68.84 | 69.16 | 68.79 | 69.10 | 69.10 | 0.73% | 291,119 |
| Aug 7, 2025 | 69.09 | 69.14 | 68.25 | 68.60 | 68.60 | -0.07% | 554,400 |
| Aug 6, 2025 | 68.31 | 68.74 | 68.16 | 68.65 | 68.65 | 0.70% | 521,752 |
| Aug 5, 2025 | 68.58 | 68.66 | 68.00 | 68.17 | 68.17 | -0.45% | 515,900 |
| Aug 4, 2025 | 67.84 | 68.49 | 67.84 | 68.48 | 68.48 | 1.59% | 409,701 |
| Aug 1, 2025 | 67.89 | 67.89 | 67.11 | 67.41 | 67.41 | -1.66% | 425,660 |
| Jul 31, 2025 | 69.38 | 69.43 | 68.45 | 68.55 | 68.55 | -0.42% | 459,933 |
| Jul 30, 2025 | 69.05 | 69.22 | 68.54 | 68.84 | 68.84 | -0.10% | 423,100 |
| Jul 29, 2025 | 69.28 | 69.33 | 68.82 | 68.91 | 68.91 | -0.33% | 382,123 |
| Jul 28, 2025 | 69.17 | 69.25 | 68.99 | 69.14 | 69.14 | 0.04% | 335,000 |