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
2023-12-29 37.34 37.40 37.13 37.22 0.2M
2023-12-28 37.27 37.47 37.27 37.36 0.3M
2023-12-27 37.34 37.45 37.28 37.39 0.3M
2023-12-26 37.17 37.44 37.14 37.37 0.3M
2023-12-22 37.04 37.25 36.95 37.07 0.3M
2023-12-21 36.76 36.98 36.67 36.95 0.3M
2023-12-20 37.00 37.23 36.52 36.52 0.4M
2023-12-19 36.74 37.13 36.74 37.10 0.2M
2023-12-18 36.94 36.98 36.81 36.84 0.3M
2023-12-15 36.94 36.94 36.67 36.73 0.3M
2023-12-14 36.59 37.06 36.59 36.94 0.4M
2023-12-13 35.56 36.25 35.51 36.23 0.4M
2023-12-12 35.57 35.69 35.43 35.61 0.2M
2023-12-11 35.44 35.66 35.44 35.64 0.2M
2023-12-08 35.22 35.48 35.18 35.37 0.3M
2023-12-07 35.10 35.21 35.01 35.17 0.3M
2023-12-06 35.22 35.41 34.94 35.00 0.3M
2023-12-05 35.23 35.26 35.04 35.04 0.5M
2023-12-04 35.14 35.47 35.14 35.38 0.2M
2023-12-01 34.89 35.45 34.84 35.36 0.2M
2023-11-30 34.81 34.96 34.72 34.92 0.4M
2023-11-29 34.73 34.92 34.62 34.63 0.2M
2023-11-28 34.57 34.76 34.53 34.55 0.6M
2023-11-27 34.62 34.68 34.57 34.61 0.3M
2023-11-24 34.61 34.83 34.61 34.73 0.1M
2023-11-22 34.47 34.69 34.47 34.61 0.2M
2023-11-21 34.54 34.57 34.44 34.49 0.5M
2023-11-20 34.43 34.68 34.35 34.57 0.3M
2023-11-17 34.33 34.49 34.32 34.45 0.2M
2023-11-16 34.32 34.38 34.01 34.17 0.3M
2023-11-15 34.19 34.57 34.19 34.33 0.2M
2023-11-14 33.79 34.27 33.79 34.14 0.3M
2023-11-13 33.19 33.40 33.16 33.30 0.2M
2023-11-10 33.04 33.35 32.91 33.31 0.3M
2023-11-09 33.30 33.32 32.89 32.92 0.3M
2023-11-08 33.39 33.39 33.10 33.16 0.2M
2023-11-07 33.41 33.45 33.27 33.34 0.3M
2023-11-06 33.80 33.80 33.42 33.51 0.3M
2023-11-03 33.59 33.88 33.59 33.76 0.3M
2023-11-02 32.83 33.32 32.83 33.29 0.3M
2023-11-01 32.49 32.69 32.37 32.64 0.4M
2023-10-31 32.19 32.48 32.17 32.44 0.9M
2023-10-30 31.99 32.23 31.88 32.17 0.3M
2023-10-27 32.28 32.28 31.76 31.85 0.4M
2023-10-26 32.22 32.49 32.16 32.24 0.3M
2023-10-25 32.52 32.57 32.27 32.33 0.3M
2023-10-24 32.71 32.85 32.56 32.65 0.3M
2023-10-23 32.72 32.89 32.52 32.53 0.3M
2023-10-20 33.21 33.32 32.85 32.86 0.2M
2023-10-19 33.61 33.75 33.22 33.27 0.2M
2023-10-18 33.97 33.97 33.52 33.57 0.3M
2023-10-17 33.68 34.28 33.68 34.07 0.2M
2023-10-16 33.65 33.94 33.64 33.85 0.2M
2023-10-13 33.69 33.75 33.34 33.46 0.2M
2023-10-12 33.93 33.93 33.30 33.47 0.2M
2023-10-11 33.96 34.00 33.67 33.85 0.2M
2023-10-10 33.76 34.12 33.76 33.92 0.3M
2023-10-09 33.35 33.75 33.34 33.66 0.2M
2023-10-06 32.96 33.55 32.80 33.37 0.4M
2023-10-05 33.17 33.21 32.92 33.13 1.0M
2023-10-04 33.30 33.30 32.89 33.23 0.4M
2023-10-03 33.46 33.59 33.15 33.24 0.3M
2023-10-02 33.97 33.98 33.50 33.66 0.7M
2023-09-29 34.38 34.39 33.94 34.02 0.3M
2023-09-28 34.02 34.37 34.01 34.22 0.2M
2023-09-27 34.05 34.12 33.73 33.98 0.3M
2023-09-26 33.95 34.10 33.79 33.83 0.2M
2023-09-25 33.91 34.23 33.91 34.23 0.5M
2023-09-22 34.32 34.32 34.01 34.01 0.3M
2023-09-21 34.44 34.49 34.14 34.14 0.4M
2023-09-20 34.85 35.01 34.55 34.55 0.3M
2023-09-19 34.87 34.93 34.60 34.76 0.2M
2023-09-18 35.08 35.12 34.94 35.03 0.2M
2023-09-15 35.18 35.29 34.97 34.99 0.1M
2023-09-14 35.17 35.35 35.13 35.33 0.3M
2023-09-13 35.06 35.17 34.79 34.91 0.2M
2023-09-12 34.88 35.21 34.87 35.02 0.2M
2023-09-11 35.02 35.09 34.82 34.87 0.2M
2023-09-08 34.79 34.95 34.75 34.83 0.2M
2023-09-07 34.79 34.91 34.72 34.77 0.2M
2023-09-06 34.99 35.06 34.75 34.92 0.2M
2023-09-05 35.42 35.48 35.02 35.02 0.1M
2023-09-01 35.45 35.56 35.39 35.51 0.2M
2023-08-31 35.36 35.39 35.18 35.18 0.2M
2023-08-30 35.21 35.35 35.17 35.26 0.2M
2023-08-29 34.81 35.21 34.79 35.20 0.3M
2023-08-28 34.71 34.96 34.71 34.80 0.3M
2023-08-25 34.52 34.69 34.23 34.57 0.3M
2023-08-24 34.63 34.91 34.41 34.41 0.2M
2023-08-23 34.48 34.75 34.46 34.73 0.2M
2023-08-22 34.78 34.80 34.49 34.49 0.3M
2023-08-21 34.76 34.87 34.50 34.71 0.2M
2023-08-18 34.40 34.79 34.40 34.72 0.2M
2023-08-17 34.93 35.02 34.60 34.65 0.2M
2023-08-16 35.05 35.27 34.81 34.81 0.3M
2023-08-15 35.51 35.51 35.10 35.14 0.3M
2023-08-14 35.63 35.70 35.47 35.70 0.3M
2023-08-11 35.44 35.71 35.43 35.65 0.3M
2023-08-10 35.75 36.01 35.46 35.55 0.3M
2023-08-09 35.83 35.88 35.57 35.58 0.2M
2023-08-08 35.62 35.79 35.33 35.74 0.2M
2023-08-07 35.71 35.94 35.71 35.92 0.2M
2023-08-04 35.80 36.02 35.59 35.60 0.2M
2023-08-03 35.69 35.87 35.48 35.71 0.2M
2023-08-02 35.83 35.93 35.66 35.74 0.2M
2023-08-01 36.10 36.16 35.94 36.08 0.2M
2023-07-31 36.07 36.22 36.06 36.19 0.2M
2023-07-28 36.01 36.05 35.85 36.01 0.2M
2023-07-27 36.15 36.21 35.72 35.76 0.2M
2023-07-26 35.83 36.08 35.83 35.96 0.2M
2023-07-25 35.72 36.00 35.72 35.85 0.2M
2023-07-24 35.64 35.95 35.64 35.86 0.3M
2023-07-21 35.75 35.75 35.50 35.61 0.2M
2023-07-20 35.53 35.64 35.48 35.61 0.2M
2023-07-19 35.44 35.62 35.40 35.53 0.2M
2023-07-18 34.99 35.38 34.95 35.31 0.2M
2023-07-17 34.81 35.04 34.71 34.91 0.4M
2023-07-14 35.22 35.22 34.81 34.83 0.2M
2023-07-13 35.21 35.23 35.09 35.20 0.2M
2023-07-12 35.19 35.22 35.00 35.04 0.2M
2023-07-11 34.52 34.89 34.52 34.88 0.2M
2023-07-10 34.16 34.52 34.15 34.44 0.2M
2023-07-07 33.96 34.49 33.96 34.18 0.7M
2023-07-06 34.07 34.11 33.76 33.98 0.2M
2023-07-05 34.47 34.56 34.39 34.40 0.3M
2023-07-03 34.48 34.72 34.48 34.63 0.1M
2023-06-30 34.47 34.61 34.34 34.50 0.2M
2023-06-29 33.95 34.25 33.91 34.25 0.3M
2023-06-28 33.86 33.93 33.70 33.91 0.3M
2023-06-27 33.59 33.96 33.52 33.93 0.5M
2023-06-26 33.44 33.72 33.44 33.61 0.4M
2023-06-23 33.39 33.54 33.32 33.40 0.5M
2023-06-22 33.71 33.72 33.56 33.64 0.4M
2023-06-21 33.81 34.00 33.72 33.83 0.3M
2023-06-20 34.20 34.20 33.91 34.03 0.2M
2023-06-16 34.74 34.74 34.37 34.41 0.2M
2023-06-15 34.10 34.58 34.07 34.49 0.3M
2023-06-14 34.46 34.50 33.98 34.13 0.2M
2023-06-13 34.18 34.48 34.18 34.36 0.3M
2023-06-12 33.95 34.10 33.87 34.05 0.2M
2023-06-09 34.02 34.07 33.87 33.91 0.3M
2023-06-08 33.99 34.04 33.79 33.97 0.2M
2023-06-07 33.63 34.07 33.59 34.03 0.2M
2023-06-06 33.10 33.62 33.10 33.56 0.3M
2023-06-05 33.46 33.46 33.14 33.18 0.3M
2023-06-02 32.91 33.45 32.88 33.38 0.3M
2023-06-01 32.41 32.74 32.27 32.65 0.4M
2023-05-31 32.46 32.56 32.21 32.32 0.3M
2023-05-30 32.81 32.81 32.55 32.70 0.3M
2023-05-26 32.73 32.87 32.64 32.80 0.3M
2023-05-25 32.67 32.67 32.32 32.56 0.5M
2023-05-24 32.89 32.89 32.61 32.67 0.3M
2023-05-23 33.09 33.38 33.00 33.00 0.2M
2023-05-22 33.11 33.30 32.94 33.15 0.3M
2023-05-19 33.23 33.31 32.96 33.05 0.2M
2023-05-18 32.82 33.18 32.75 33.14 0.4M
2023-05-17 32.57 32.98 32.48 32.91 0.2M
2023-05-16 32.66 32.70 32.35 32.35 0.3M
2023-05-15 32.63 32.86 32.54 32.77 0.2M
2023-05-12 32.73 32.74 32.32 32.52 0.5M
2023-05-11 32.54 32.60 32.42 32.60 0.4M
2023-05-10 33.14 33.14 32.48 32.77 0.3M
2023-05-09 32.80 33.00 32.74 32.85 0.2M
2023-05-08 33.14 33.19 32.93 32.98 0.2M
2023-05-05 32.80 33.11 32.79 33.00 0.2M
2023-05-04 32.62 32.73 32.18 32.35 0.4M
2023-05-03 33.12 33.26 32.77 32.83 0.6M
2023-05-02 33.51 33.51 32.75 33.05 0.3M
2023-05-01 33.75 33.92 33.66 33.67 0.3M
2023-04-28 33.26 33.76 33.26 33.72 0.2M
2023-04-27 32.92 33.33 32.86 33.32 0.2M
2023-04-26 32.98 33.05 32.64 32.74 0.3M
2023-04-25 33.54 33.54 33.08 33.08 0.3M
2023-04-24 33.59 33.78 33.59 33.72 0.4M
2023-04-21 33.76 33.76 33.48 33.61 1.1M
2023-04-20 33.65 33.81 33.59 33.69 1.0M
2023-04-19 33.83 34.01 33.79 33.95 1.3M
2023-04-18 34.10 34.12 33.90 34.04 0.3M
2023-04-17 33.81 34.03 33.79 34.03 0.5M
2023-04-14 33.91 34.11 33.69 33.85 0.4M
2023-04-13 33.73 33.93 33.53 33.85 0.4M
2023-04-12 33.93 33.95 33.59 33.62 0.3M
2023-04-11 33.62 33.87 33.62 33.75 0.3M
2023-04-10 33.16 33.51 33.16 33.51 0.3M
2023-04-06 33.34 33.39 33.24 33.28 0.2M
2023-04-05 33.26 33.38 33.13 33.36 0.3M
2023-04-04 33.82 33.82 33.15 33.29 0.2M
2023-04-03 33.71 33.88 33.57 33.77 0.4M
2023-03-31 33.28 33.51 33.21 33.48 0.4M
2023-03-30 33.24 33.28 32.98 33.10 0.2M
2023-03-29 32.86 33.03 32.81 33.00 1.1M
2023-03-28 32.48 32.70 32.41 32.60 0.6M
2023-03-27 32.47 32.70 32.30 32.52 0.6M
2023-03-24 31.71 32.18 31.56 32.13 0.5M
2023-03-23 32.38 32.62 31.77 31.98 0.3M
2023-03-22 32.82 33.00 32.15 32.15 0.3M
2023-03-21 32.63 32.89 32.63 32.83 0.4M
2023-03-20 32.04 32.49 32.04 32.34 0.4M
2023-03-17 32.45 32.45 31.82 31.90 0.3M
2023-03-16 31.84 32.65 31.68 32.56 0.7M
2023-03-15 32.10 32.15 31.66 32.11 0.4M
2023-03-14 32.97 33.16 32.47 32.80 0.3M
2023-03-13 32.39 32.86 32.14 32.34 0.3M
2023-03-10 33.30 33.62 32.78 32.95 0.4M
2023-03-09 34.20 34.35 33.38 33.43 0.2M
2023-03-08 34.23 34.37 34.00 34.18 0.3M
2023-03-07 34.78 34.78 34.18 34.24 0.3M
2023-03-06 35.03 35.11 34.79 34.83 0.3M
2023-03-03 34.63 35.08 34.61 35.02 0.3M
2023-03-02 34.26 34.68 34.20 34.59 0.5M
2023-03-01 34.25 34.56 34.25 34.42 0.3M
2023-02-28 34.53 34.55 34.33 34.33 0.3M
2023-02-27 34.65 34.82 34.42 34.47 0.2M
2023-02-24 34.25 34.51 34.12 34.45 0.4M
2023-02-23 34.63 34.78 34.28 34.58 0.4M
2023-02-22 34.47 34.67 34.34 34.44 0.3M
2023-02-21 34.85 34.95 34.44 34.52 0.2M
2023-02-17 35.19 35.25 34.98 35.20 0.2M
2023-02-16 35.25 35.64 35.23 35.34 0.2M
2023-02-15 35.41 35.66 35.30 35.63 0.2M
2023-02-14 35.54 35.83 35.33 35.60 0.2M
2023-02-13 35.37 35.68 35.35 35.67 0.2M
2023-02-10 35.09 35.42 35.05 35.40 0.2M
2023-02-09 35.58 35.64 35.00 35.07 0.2M
2023-02-08 35.57 35.67 35.38 35.43 0.1M
2023-02-07 35.24 35.78 35.16 35.68 0.2M
2023-02-06 35.36 35.36 35.15 35.31 0.2M
2023-02-03 35.63 35.89 35.49 35.58 0.3M
2023-02-02 35.87 35.91 35.55 35.83 0.3M
2023-02-01 35.37 35.98 35.20 35.68 0.3M
2023-01-31 35.06 35.53 34.99 35.52 0.3M
2023-01-30 35.09 35.35 34.97 35.02 0.2M
2023-01-27 35.39 35.60 35.27 35.36 0.5M
2023-01-26 35.29 35.53 35.05 35.53 0.3M
2023-01-25 34.77 35.14 34.68 35.12 0.2M
2023-01-24 34.88 35.33 34.76 34.99 0.2M
2023-01-23 34.72 35.23 34.72 35.05 0.3M
2023-01-20 34.28 34.71 34.11 34.68 0.2M
2023-01-19 34.08 34.36 33.97 34.19 0.6M
2023-01-18 35.03 35.12 34.34 34.35 0.3M
2023-01-17 35.04 35.15 34.88 34.96 0.3M
2023-01-13 34.64 35.14 34.59 35.07 0.4M
2023-01-12 34.76 35.05 34.59 34.89 0.3M
2023-01-11 34.49 34.68 34.41 34.67 0.7M
2023-01-10 34.07 34.40 34.02 34.37 0.7M
2023-01-09 34.40 34.52 34.05 34.08 0.3M
2023-01-06 33.92 34.35 33.74 34.24 0.2M
2023-01-05 33.48 33.74 33.38 33.60 0.2M
2023-01-04 33.47 33.88 33.45 33.70 0.3M
2023-01-03 33.57 33.76 33.12 33.35 0.4M