Dimensional - US Equity M... (DFUS)
AMEX: DFUS
· Real-Time Price · USD
70.69
0.19 (0.27%)
At close: Sep 08, 2025, 3:59 PM
70.69
0.00%
After-hours: Sep 08, 2025, 06:14 PM EDT
DFUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 70.72 | 70.81 | 70.53 | 70.69 | 70.69 | 0.27% | 317,290 |
| Sep 5, 2025 | 70.96 | 71.01 | 70.03 | 70.50 | 70.50 | -0.23% | 383,500 |
| Sep 4, 2025 | 70.13 | 70.67 | 70.02 | 70.66 | 70.66 | 0.89% | 313,843 |
| Sep 3, 2025 | 69.98 | 70.10 | 69.69 | 70.04 | 70.04 | 0.46% | 599,223 |
| Sep 2, 2025 | 69.35 | 69.72 | 69.09 | 69.72 | 69.72 | -0.66% | 491,100 |
| Aug 29, 2025 | 70.52 | 70.52 | 69.99 | 70.18 | 70.18 | -0.64% | 341,134 |
| Aug 28, 2025 | 70.47 | 70.70 | 70.28 | 70.63 | 70.63 | 0.40% | 389,400 |
| Aug 27, 2025 | 70.16 | 70.45 | 70.14 | 70.35 | 70.35 | 0.26% | 374,800 |
| Aug 26, 2025 | 69.89 | 70.22 | 69.79 | 70.17 | 70.17 | 0.44% | 346,500 |
| Aug 25, 2025 | 70.09 | 70.18 | 69.86 | 69.86 | 69.86 | -0.46% | 341,090 |
| 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 |