Dimensional US Marketwide Value ETF

DFUV
🏛️ usa →
44.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 33.21 33.53 33.21 33.48 0.5M
2022-12-29 33.24 33.61 33.24 33.55 0.6M
2022-12-28 33.40 33.55 33.05 33.05 0.5M
2022-12-27 33.45 33.59 33.32 33.50 0.5M
2022-12-23 33.15 33.41 33.03 33.39 0.4M
2022-12-22 33.22 33.25 32.58 33.08 0.5M
2022-12-21 33.28 33.52 33.21 33.44 0.6M
2022-12-20 32.77 33.14 32.77 33.00 0.8M
2022-12-19 33.11 33.29 32.79 33.00 0.4M
2022-12-16 33.17 33.27 32.89 33.18 0.6M
2022-12-15 33.74 33.80 33.39 33.51 0.5M
2022-12-14 34.42 34.64 34.04 34.18 0.4M
2022-12-13 35.09 35.09 34.30 34.46 0.3M
2022-12-12 33.89 34.32 33.78 34.29 0.4M
2022-12-09 33.91 34.13 33.77 33.80 0.3M
2022-12-08 34.10 34.26 33.97 34.08 0.5M
2022-12-07 33.83 34.16 33.83 33.92 0.2M
2022-12-06 34.26 34.44 33.73 33.97 0.4M
2022-12-05 34.94 34.95 34.22 34.35 0.3M
2022-12-02 34.85 35.18 34.85 35.13 0.3M
2022-12-01 35.42 35.46 35.12 35.23 0.3M
2022-11-30 34.75 35.36 34.38 35.36 0.4M
2022-11-29 34.58 34.80 34.54 34.71 0.3M
2022-11-28 34.78 34.89 34.47 34.51 0.3M
2022-11-25 34.98 35.19 34.98 35.14 0.1M
2022-11-23 34.83 35.09 34.83 35.02 0.3M
2022-11-22 34.61 35.00 34.55 34.95 0.4M
2022-11-21 34.35 34.51 34.18 34.47 0.3M
2022-11-18 34.41 34.60 34.23 34.47 0.4M
2022-11-17 33.89 34.28 33.83 34.25 0.3M
2022-11-16 34.58 34.69 34.31 34.38 0.3M
2022-11-15 35.01 35.05 34.51 34.73 0.4M
2022-11-14 34.73 35.04 34.56 34.58 0.3M
2022-11-11 34.58 34.88 34.50 34.80 0.2M
2022-11-10 34.10 34.50 33.98 34.42 0.4M
2022-11-09 33.65 33.75 33.08 33.13 0.3M
2022-11-08 33.86 34.10 33.56 33.91 0.4M
2022-11-07 33.53 33.82 33.52 33.77 0.5M
2022-11-04 33.43 33.66 33.00 33.45 0.4M
2022-11-03 32.72 33.16 32.63 32.98 0.9M
2022-11-02 33.64 34.03 33.01 33.04 0.4M
2022-11-01 33.85 33.85 33.46 33.68 0.7M
2022-10-31 33.26 33.65 33.26 33.44 0.4M
2022-10-28 33.01 33.54 33.00 33.50 0.3M
2022-10-27 33.09 33.32 32.86 32.89 0.3M
2022-10-26 32.73 33.25 32.73 32.92 0.4M
2022-10-25 32.28 32.76 32.28 32.73 0.4M
2022-10-24 32.09 32.47 32.07 32.37 0.4M
2022-10-21 31.21 32.04 31.21 31.96 0.7M
2022-10-20 31.51 31.83 31.14 31.22 0.5M
2022-10-19 31.49 31.67 31.21 31.46 0.4M
2022-10-18 31.89 31.99 31.37 31.70 0.6M
2022-10-17 31.13 31.44 31.13 31.30 0.6M
2022-10-14 31.33 31.54 30.61 30.65 0.5M
2022-10-13 29.77 31.34 29.71 31.19 0.7M
2022-10-12 30.34 30.48 30.16 30.23 0.9M
2022-10-11 30.39 30.75 30.08 30.31 0.7M
2022-10-10 30.75 30.86 30.35 30.47 0.5M
2022-10-07 31.15 31.15 30.54 30.69 0.6M
2022-10-06 31.46 31.65 31.30 31.38 0.6M
2022-10-05 31.28 31.78 31.18 31.59 0.4M
2022-10-04 31.08 31.66 31.07 31.66 0.9M
2022-10-03 30.08 30.73 29.91 30.60 0.5M
2022-09-30 29.94 30.26 29.59 29.61 0.7M
2022-09-29 30.06 30.06 29.63 29.97 1.0M
2022-09-28 29.73 30.52 29.68 30.37 1.0M
2022-09-27 29.93 30.07 29.41 29.60 0.8M
2022-09-26 29.90 30.18 29.54 29.63 1.2M
2022-09-23 30.50 30.50 29.75 30.15 0.5M
2022-09-22 31.37 31.37 30.89 30.91 0.7M
2022-09-21 31.92 32.07 31.24 31.27 0.6M
2022-09-20 31.96 31.96 31.55 31.74 0.2M
2022-09-19 31.78 32.37 31.78 32.35 0.2M
2022-09-16 32.10 32.22 31.86 32.13 0.3M
2022-09-15 32.48 32.81 32.38 32.48 0.3M
2022-09-14 32.62 32.78 32.30 32.59 0.3M
2022-09-13 33.08 33.20 32.45 32.54 0.2M
2022-09-12 33.70 33.92 33.61 33.77 0.3M
2022-09-09 33.21 33.51 33.18 33.43 0.2M
2022-09-08 32.44 32.94 32.35 32.91 0.3M
2022-09-07 32.04 32.66 31.99 32.59 0.4M
2022-09-06 32.48 32.57 32.05 32.16 0.4M
2022-09-02 32.91 33.11 32.29 32.41 0.4M
2022-09-01 32.45 32.61 32.18 32.59 0.4M
2022-08-31 32.93 32.95 32.62 32.66 0.3M
2022-08-30 33.29 33.30 32.76 32.86 0.2M
2022-08-29 33.24 33.56 33.22 33.32 0.2M
2022-08-26 34.35 34.41 33.41 33.41 0.3M
2022-08-25 33.92 34.38 33.91 34.38 0.3M
2022-08-24 33.72 33.92 33.61 33.87 0.2M
2022-08-23 33.72 33.98 33.70 33.71 0.2M
2022-08-22 34.00 34.00 33.64 33.70 0.2M
2022-08-19 34.40 34.48 34.23 34.29 0.1M
2022-08-18 34.49 34.68 34.46 34.64 0.2M
2022-08-17 34.45 34.70 34.35 34.49 0.2M
2022-08-16 34.52 34.93 34.52 34.78 0.6M
2022-08-15 34.40 34.68 34.27 34.65 0.3M
2022-08-12 34.17 34.67 34.15 34.65 0.2M
2022-08-11 33.99 34.30 33.99 34.09 0.3M
2022-08-10 33.62 33.83 33.55 33.76 0.3M
2022-08-09 33.29 33.35 33.08 33.15 0.2M
2022-08-08 33.38 33.50 33.16 33.19 0.3M
2022-08-05 32.83 33.20 32.81 33.18 0.2M
2022-08-04 33.32 33.32 33.02 33.03 0.4M
2022-08-03 33.27 33.38 33.04 33.23 0.2M
2022-08-02 33.28 33.39 33.00 33.00 0.5M
2022-08-01 33.25 33.37 33.02 33.26 0.3M
2022-07-29 33.24 33.47 33.08 33.42 0.3M
2022-07-28 33.07 33.14 32.58 33.10 0.7M
2022-07-27 32.60 33.12 32.47 32.99 0.4M
2022-07-26 32.48 32.79 32.33 32.46 0.6M
2022-07-25 32.47 32.76 32.42 32.70 0.3M
2022-07-22 32.77 32.80 32.22 32.38 0.3M
2022-07-21 32.23 32.68 32.12 32.62 0.2M
2022-07-20 32.31 32.57 32.23 32.46 0.4M
2022-07-19 31.94 32.53 31.82 32.44 0.8M
2022-07-18 32.01 32.03 31.43 31.48 0.5M
2022-07-15 31.35 31.63 31.12 31.59 0.5M
2022-07-14 30.57 30.90 30.36 30.82 0.4M
2022-07-13 31.12 31.40 30.91 31.11 0.3M
2022-07-12 31.30 31.78 31.25 31.41 0.5M
2022-07-11 31.54 31.72 31.40 31.49 0.5M
2022-07-08 31.82 31.99 31.61 31.73 0.3M
2022-07-07 31.53 31.92 31.53 31.86 0.5M
2022-07-06 31.50 31.57 31.07 31.41 0.5M
2022-07-05 32.37 32.37 30.85 31.46 0.2M
2022-07-01 31.53 31.86 31.11 31.74 0.3M
2022-06-30 31.37 31.67 31.07 31.60 0.8M
2022-06-29 32.00 32.04 31.48 31.57 0.6M
2022-06-28 32.23 32.65 31.81 31.81 0.8M
2022-06-27 32.23 32.29 31.93 32.09 0.3M
2022-06-24 31.28 32.05 31.28 32.05 0.6M
2022-06-23 31.34 31.34 30.72 31.07 0.6M
2022-06-22 31.05 31.48 30.91 31.12 0.5M
2022-06-21 31.51 31.80 31.10 31.80 0.9M
2022-06-17 30.99 31.22 30.58 30.92 1.3M
2022-06-16 31.37 31.49 30.73 30.94 0.8M
2022-06-15 32.14 32.48 31.66 32.14 0.9M
2022-06-14 31.96 32.47 31.68 32.00 1.1M
2022-06-13 32.33 33.00 31.85 32.03 0.6M
2022-06-10 33.38 33.74 33.28 33.28 0.3M
2022-06-09 34.89 34.89 34.11 34.15 0.3M
2022-06-08 34.92 35.30 34.80 34.97 0.4M
2022-06-07 34.85 35.43 34.80 35.31 0.2M
2022-06-06 34.96 35.26 34.89 35.02 0.2M
2022-06-03 34.85 35.03 34.74 34.77 0.1M
2022-06-02 35.16 35.23 34.57 35.21 0.2M
2022-06-01 35.08 35.28 34.49 35.00 0.4M
2022-05-31 35.23 35.37 34.98 35.07 0.3M
2022-05-27 34.69 35.30 34.69 35.30 0.2M
2022-05-26 34.36 34.81 34.35 34.68 0.2M
2022-05-25 33.66 34.24 33.66 34.01 0.3M
2022-05-24 33.65 33.86 33.21 33.72 0.6M
2022-05-23 33.79 34.07 33.48 33.81 0.5M
2022-05-20 33.60 33.60 32.56 33.37 0.4M
2022-05-19 32.93 33.60 32.93 33.18 0.6M
2022-05-18 34.01 34.64 33.25 33.42 0.3M
2022-05-17 33.86 34.77 33.86 34.63 0.2M
2022-05-16 33.45 34.15 33.45 33.89 0.4M
2022-05-13 33.76 34.15 33.61 33.91 0.3M
2022-05-12 32.62 33.36 32.62 33.18 0.5M
2022-05-11 33.68 34.26 32.82 33.07 0.5M
2022-05-10 33.96 34.15 33.11 33.75 0.4M
2022-05-09 34.19 34.35 33.28 33.54 0.1M