MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFUS — Dimensional U.S. Equity Market ETF
NYSE ArcaDimensional U.S. Equity Market ETF
$83.91
+0.65(+0.78%)
- O
- 84.00
- H
- 84.24
- L
- 83.66
- V
- 1.12M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$83.91
Period Return+47.26%
Period High$85.27
Period Low$56.13
Avg Daily Volume668.8K
Total Trading Days365
DFUS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $84.00 | $84.24 | $83.66 | $83.91 | +$0.65 | +0.78% | 1,124,507 | $83.87 | $83.66 $84.24 |
| Oct 1, 2026 | $83.24 | $83.44 | $82.67 | $83.26 | +$0.23 | +0.28% | 720,805 | $83.01 | $82.67 $83.44 |
| Sep 30, 2026 | $83.47 | $83.81 | $83.02 | $83.03 | $-0.27 | -0.32% | 3,446,500 | $83.40 | $83.02 $83.81 |
| Sep 29, 2026 | $83.59 | $83.59 | $83.05 | $83.30 | $-0.09 | -0.11% | 355,571 | $83.25 | $83.05 $83.59 |
| Sep 28, 2026 | $83.70 | $83.83 | $83.22 | $83.39 | $-0.65 | -0.77% | 363,835 | $83.53 | $83.22 $83.83 |
| Sep 25, 2026 | $83.80 | $84.16 | $83.53 | $84.04 | +$0.40 | +0.48% | 680,935 | $83.91 | $83.53 $84.16 |
| Sep 24, 2026 | $83.25 | $83.79 | $83.21 | $83.64 | $-0.07 | -0.08% | 720,073 | $83.49 | $83.21 $83.79 |
| Sep 23, 2026 | $84.27 | $84.27 | $83.57 | $83.71 | $-0.61 | -0.72% | 450,831 | $83.77 | $83.57 $84.27 |
| Sep 22, 2026 | $84.40 | $84.46 | $84.20 | $84.32 | $-0.12 | -0.14% | 555,532 | $84.34 | $84.20 $84.46 |
| Sep 21, 2026 | $83.74 | $84.62 | $83.72 | $84.44 | +$1.22 | +1.47% | 927,894 | $84.18 | $83.72 $84.62 |
| Sep 18, 2026 | $83.31 | $83.31 | $82.83 | $83.22 | +$0.09 | +0.11% | 346,071 | $83.05 | $82.83 $83.31 |
| Sep 17, 2026 | $83.27 | $83.27 | $82.88 | $83.13 | +$0.91 | +1.11% | 1,363,393 | $83.07 | $82.88 $83.27 |
| Sep 16, 2026 | $82.84 | $83.06 | $81.73 | $82.22 | $-0.36 | -0.44% | 640,311 | $82.48 | $81.73 $83.06 |
| Sep 15, 2026 | $82.94 | $82.94 | $82.43 | $82.58 | $-0.38 | -0.46% | 1,160,496 | $82.58 | $82.43 $82.94 |
| Sep 14, 2026 | $82.82 | $83.25 | $82.66 | $82.96 | $-0.41 | -0.49% | 475,104 | $83.02 | $82.66 $83.25 |
| Sep 11, 2026 | $83.42 | $83.56 | $83.28 | $83.37 | +$0.69 | +0.83% | 1,210,804 | $83.46 | $83.28 $83.56 |
| Sep 10, 2026 | $82.74 | $82.92 | $82.56 | $82.68 | $-0.52 | -0.62% | 398,415 | $82.72 | $82.56 $82.92 |
| Sep 9, 2026 | $83.41 | $83.43 | $83.05 | $83.20 | $-0.40 | -0.48% | 707,020 | $83.25 | $83.05 $83.43 |
| Sep 8, 2026 | $83.99 | $83.99 | $83.52 | $83.60 | $-0.49 | -0.58% | 669,233 | $83.76 | $83.52 $83.99 |
| Sep 4, 2026 | $84.15 | $84.26 | $83.91 | $84.09 | $-0.21 | -0.25% | 323,938 | $84.05 | $83.91 $84.26 |
| Sep 3, 2026 | $83.77 | $84.39 | $83.70 | $84.30 | +$0.89 | +1.07% | 416,078 | $84.13 | $83.70 $84.39 |
| Sep 2, 2026 | $83.11 | $83.55 | $83.03 | $83.41 | +$0.38 | +0.46% | 995,892 | $83.41 | $83.03 $83.55 |
| Sep 1, 2026 | $83.15 | $83.36 | $82.80 | $83.03 | $-0.60 | -0.72% | 405,804 | $83.08 | $82.80 $83.36 |
| Aug 31, 2026 | $83.76 | $83.76 | $83.43 | $83.63 | $-0.30 | -0.36% | 387,411 | $83.57 | $83.43 $83.76 |
| Aug 28, 2026 | $84.31 | $84.58 | $83.84 | $83.93 | $-0.28 | -0.33% | 388,255 | $84.05 | $83.84 $84.58 |
| Aug 27, 2026 | $83.97 | $84.32 | $83.81 | $84.21 | +$0.54 | +0.65% | 422,196 | $84.11 | $83.81 $84.32 |
| Aug 26, 2026 | $83.51 | $83.81 | $83.45 | $83.67 | +$0.05 | +0.06% | 372,333 | $83.67 | $83.45 $83.81 |
| Aug 25, 2026 | $83.73 | $83.73 | $83.34 | $83.62 | +$0.27 | +0.32% | 394,682 | $83.55 | $83.34 $83.73 |
| Aug 24, 2026 | $83.59 | $83.59 | $83.27 | $83.35 | $-0.29 | -0.35% | 490,148 | $83.40 | $83.27 $83.59 |
| Aug 21, 2026 | $83.74 | $83.87 | $83.48 | $83.64 | +$0.36 | +0.43% | 474,920 | $83.67 | $83.48 $83.87 |