Dimensional US Marketwide... (DFUV)
41.30
0.14 (0.34%)
At close: Apr 02, 2025, 12:02 PM
TT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 41.07 | 41.35 | 40.75 | 41.16 | -0.05 | -0.12% | 366,625 |
| Mar 31, 2025 | 40.60 | 41.41 | 40.52 | 41.21 | 0.31 | 0.76% | 415,700 |
| Mar 28, 2025 | 41.48 | 41.51 | 40.81 | 40.90 | -0.67 | -1.61% | 191,000 |
| Mar 27, 2025 | 41.65 | 41.81 | 41.38 | 41.57 | -0.17 | -0.41% | 417,700 |
| Mar 26, 2025 | 41.88 | 42.09 | 41.60 | 41.74 | 0.00 | 0.00% | 320,829 |
| Mar 25, 2025 | 41.81 | 41.93 | 41.63 | 41.74 | -0.16 | -0.38% | 539,100 |
| Mar 24, 2025 | 41.59 | 41.98 | 41.59 | 41.90 | 0.62 | 1.50% | 254,545 |
| Mar 21, 2025 | 41.11 | 41.34 | 40.91 | 41.28 | -0.16 | -0.39% | 232,844 |
| Mar 20, 2025 | 41.28 | 41.69 | 41.28 | 41.44 | -0.08 | -0.19% | 393,001 |
| Mar 19, 2025 | 41.25 | 41.74 | 41.18 | 41.52 | 0.31 | 0.75% | 245,149 |
| Mar 18, 2025 | 41.22 | 41.28 | 41.02 | 41.21 | -0.06 | -0.15% | 350,800 |
| Mar 17, 2025 | 40.73 | 41.40 | 40.73 | 41.27 | 0.53 | 1.30% | 241,500 |
| Mar 14, 2025 | 40.21 | 40.81 | 40.20 | 40.74 | 0.78 | 1.95% | 262,100 |
| Mar 13, 2025 | 40.25 | 40.47 | 39.83 | 39.96 | -0.30 | -0.75% | 378,700 |
| Mar 12, 2025 | 40.61 | 40.61 | 40.03 | 40.26 | -0.09 | -0.22% | 401,426 |
| Mar 11, 2025 | 40.78 | 40.78 | 40.16 | 40.35 | -0.49 | -1.20% | 530,400 |
| Mar 10, 2025 | 41.02 | 41.36 | 40.53 | 40.84 | -0.65 | -1.57% | 336,215 |
| Mar 7, 2025 | 41.11 | 41.57 | 40.90 | 41.49 | 0.29 | 0.70% | 271,843 |
| Mar 6, 2025 | 41.08 | 41.37 | 40.89 | 41.20 | -0.23 | -0.56% | 323,409 |
| Mar 5, 2025 | 41.10 | 41.56 | 40.84 | 41.43 | 0.34 | 0.83% | 391,000 |
| Mar 4, 2025 | 41.64 | 41.71 | 40.93 | 41.09 | -0.86 | -2.05% | 330,909 |
| Mar 3, 2025 | 42.77 | 42.89 | 41.73 | 41.95 | -0.68 | -1.60% | 648,425 |
| Feb 28, 2025 | 42.15 | 42.63 | 41.95 | 42.63 | 0.58 | 1.38% | 237,733 |
| Feb 27, 2025 | 42.19 | 42.53 | 42.03 | 42.05 | -0.13 | -0.31% | 209,600 |
| Feb 26, 2025 | 42.41 | 42.52 | 42.09 | 42.18 | -0.14 | -0.33% | 255,833 |
| Feb 25, 2025 | 42.42 | 42.62 | 42.08 | 42.32 | -0.06 | -0.14% | 286,112 |
| Feb 24, 2025 | 42.44 | 42.58 | 42.26 | 42.38 | 0.03 | 0.07% | 265,101 |
| Feb 21, 2025 | 42.97 | 43.01 | 42.28 | 42.35 | -0.63 | -1.47% | 261,640 |
| Feb 20, 2025 | 43.14 | 43.19 | 42.76 | 42.98 | -0.25 | -0.58% | 237,906 |
| Feb 19, 2025 | 43.03 | 43.30 | 43.01 | 43.23 | 0.04 | 0.09% | 255,700 |
| Feb 18, 2025 | 42.93 | 43.19 | 42.88 | 43.19 | 0.28 | 0.65% | 314,200 |
| Feb 14, 2025 | 42.97 | 43.16 | 42.85 | 42.91 | 0.11 | 0.26% | 231,800 |
| Feb 13, 2025 | 42.57 | 42.86 | 42.52 | 42.80 | 0.33 | 0.78% | 191,900 |
| Feb 12, 2025 | 42.41 | 42.60 | 42.36 | 42.47 | -0.34 | -0.79% | 230,710 |
| Feb 11, 2025 | 42.53 | 42.81 | 42.53 | 42.81 | 0.15 | 0.35% | 210,300 |
| Feb 10, 2025 | 42.80 | 42.80 | 42.55 | 42.66 | 0.05 | 0.12% | 193,100 |
| Feb 7, 2025 | 43.01 | 43.01 | 42.60 | 42.61 | -0.32 | -0.75% | 301,416 |
| Feb 6, 2025 | 43.06 | 43.11 | 42.65 | 42.93 | -0.02 | -0.05% | 360,500 |
| Feb 5, 2025 | 42.82 | 42.98 | 42.60 | 42.95 | 0.24 | 0.56% | 253,347 |
| Feb 4, 2025 | 42.41 | 42.76 | 42.41 | 42.71 | 0.24 | 0.57% | 200,400 |
| Feb 3, 2025 | 42.13 | 42.65 | 41.96 | 42.47 | -0.27 | -0.63% | 486,500 |
| Jan 31, 2025 | 43.08 | 43.20 | 42.69 | 42.74 | -0.37 | -0.86% | 280,720 |
| Jan 30, 2025 | 43.08 | 43.29 | 42.92 | 43.11 | 0.22 | 0.51% | 234,700 |
| Jan 29, 2025 | 42.95 | 43.21 | 42.79 | 42.89 | -0.04 | -0.09% | 326,400 |
| Jan 28, 2025 | 43.14 | 43.15 | 42.80 | 42.93 | -0.22 | -0.51% | 555,734 |
| Jan 27, 2025 | 42.80 | 43.15 | 42.80 | 43.15 | 0.17 | 0.40% | 244,546 |
| Jan 24, 2025 | 43.04 | 43.13 | 42.93 | 42.98 | -0.05 | -0.12% | 289,300 |
| Jan 23, 2025 | 42.90 | 43.10 | 42.81 | 43.03 | 0.18 | 0.42% | 350,641 |
| Jan 22, 2025 | 43.05 | 43.05 | 42.83 | 42.85 | -0.24 | -0.56% | 194,600 |
| Jan 21, 2025 | 42.85 | 43.11 | 42.80 | 43.09 | 0.50 | 1.17% | 416,211 |