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
2024-12-31 40.89 41.12 40.78 40.92 0.3M
2024-12-30 40.83 40.98 40.52 40.78 0.3M
2024-12-27 41.18 41.50 40.96 41.14 0.2M
2024-12-26 41.22 41.46 41.14 41.43 0.3M
2024-12-24 41.05 41.33 40.93 41.32 0.1M
2024-12-23 40.75 41.02 40.60 40.98 0.3M
2024-12-20 40.27 41.15 40.21 40.90 0.4M
2024-12-19 40.83 41.01 40.38 40.38 0.4M
2024-12-18 41.75 41.87 40.52 40.52 0.4M
2024-12-17 41.87 41.97 41.64 41.70 0.4M
2024-12-16 42.47 42.59 42.24 42.25 0.3M
2024-12-13 42.78 42.78 42.46 42.54 0.2M
2024-12-12 42.88 42.98 42.70 42.70 0.2M
2024-12-11 43.10 43.11 42.90 42.94 0.2M
2024-12-10 43.17 43.18 42.85 42.95 0.3M
2024-12-09 43.58 43.65 43.15 43.15 0.3M
2024-12-06 43.71 43.72 43.44 43.48 0.2M
2024-12-05 43.82 43.89 43.61 43.61 0.2M
2024-12-04 43.98 43.98 43.60 43.76 0.2M
2024-12-03 44.24 44.24 43.92 43.92 0.2M
2024-12-02 44.32 44.32 43.99 44.17 0.2M
2024-11-29 44.26 44.45 44.26 44.30 0.1M
2024-11-27 44.34 44.51 44.19 44.23 0.2M
2024-11-26 44.37 44.37 44.03 44.19 0.2M
2024-11-25 44.32 44.61 44.32 44.35 0.2M
2024-11-22 43.69 44.10 43.69 44.06 0.2M
2024-11-21 43.22 43.74 43.13 43.60 0.2M
2024-11-20 42.97 43.09 42.78 43.04 0.2M
2024-11-19 42.80 43.05 42.77 42.95 0.3M
2024-11-18 43.13 43.28 43.10 43.17 0.2M
2024-11-15 43.16 43.32 42.92 43.00 0.2M
2024-11-14 43.67 43.69 43.20 43.26 0.2M
2024-11-13 43.61 43.74 43.48 43.54 0.2M
2024-11-12 43.76 43.84 43.41 43.48 0.2M
2024-11-11 43.68 44.00 43.68 43.87 0.2M
2024-11-08 43.37 43.57 43.25 43.47 0.2M
2024-11-07 43.70 43.70 43.30 43.37 0.2M
2024-11-06 43.27 43.75 43.08 43.66 0.3M
2024-11-05 41.39 41.86 41.37 41.86 0.2M
2024-11-04 41.48 41.65 41.34 41.39 0.2M
2024-11-01 41.65 41.80 41.41 41.41 0.2M
2024-10-31 41.75 41.80 41.37 41.37 0.2M
2024-10-30 41.62 42.07 41.62 41.76 0.2M
2024-10-29 41.85 41.98 41.74 41.78 0.2M
2024-10-28 41.77 42.07 41.77 42.00 0.2M
2024-10-25 42.12 42.19 41.65 41.68 0.2M
2024-10-24 42.06 42.06 41.78 41.92 0.1M
2024-10-23 41.92 42.07 41.70 41.93 0.1M
2024-10-22 42.11 42.13 41.91 42.09 0.1M
2024-10-21 42.67 42.71 42.18 42.21 0.2M
2024-10-18 42.66 42.75 42.51 42.67 0.2M
2024-10-17 42.68 42.76 42.60 42.68 0.2M
2024-10-16 42.40 42.72 42.40 42.65 0.2M
2024-10-15 42.47 42.68 42.24 42.25 0.2M
2024-10-14 42.31 42.56 42.25 42.55 0.2M
2024-10-11 41.88 42.35 41.88 42.31 0.2M
2024-10-10 41.82 41.84 41.64 41.70 0.2M
2024-10-09 41.48 41.91 41.44 41.85 0.2M
2024-10-08 41.59 41.64 41.41 41.53 0.2M
2024-10-07 41.77 41.79 41.49 41.66 0.2M
2024-10-04 41.74 41.86 41.57 41.86 0.4M
2024-10-03 41.34 41.45 41.13 41.33 0.2M
2024-10-02 41.54 41.66 41.43 41.49 0.3M
2024-10-01 41.66 41.67 41.31 41.50 0.2M
2024-09-30 41.54 41.74 41.31 41.69 0.2M
2024-09-27 41.54 41.86 41.53 41.59 0.3M
2024-09-26 41.24 41.44 41.24 41.36 0.2M
2024-09-25 41.48 41.48 41.03 41.06 0.1M
2024-09-24 41.53 41.57 41.37 41.48 0.2M
2024-09-23 41.43 41.52 41.30 41.42 0.2M
2024-09-20 41.38 41.38 41.14 41.28 0.2M
2024-09-19 41.60 41.72 41.33 41.55 0.4M
2024-09-18 41.02 41.41 40.86 40.96 0.3M
2024-09-17 40.91 41.18 40.83 40.99 0.3M
2024-09-16 40.80 41.00 40.74 41.00 0.2M
2024-09-13 40.45 40.72 40.42 40.63 0.3M
2024-09-12 40.12 40.31 39.81 40.29 0.2M
2024-09-11 39.98 40.03 39.24 39.98 0.2M
2024-09-10 40.44 40.44 39.72 40.02 0.3M
2024-09-09 40.19 40.56 40.11 40.30 0.3M
2024-09-06 40.52 40.71 39.90 39.96 0.2M
2024-09-05 40.90 40.90 40.35 40.49 0.3M
2024-09-04 40.88 41.15 40.70 40.78 0.4M
2024-09-03 41.41 41.47 40.82 40.92 0.2M
2024-08-30 41.43 41.69 41.21 41.65 0.2M
2024-08-29 41.30 41.55 41.03 41.29 0.3M
2024-08-28 41.06 41.31 40.92 41.10 0.3M
2024-08-27 41.19 41.26 41.09 41.19 0.2M
2024-08-26 41.43 41.55 41.23 41.30 0.3M
2024-08-23 40.80 41.26 40.72 41.25 0.3M
2024-08-22 40.70 40.78 40.49 40.60 0.3M
2024-08-21 40.62 40.67 40.45 40.65 0.3M
2024-08-20 40.72 40.74 40.40 40.41 0.3M
2024-08-19 40.50 40.77 40.50 40.77 0.2M
2024-08-16 40.12 40.46 40.12 40.46 0.2M
2024-08-15 40.16 40.36 40.07 40.31 0.2M
2024-08-14 39.61 39.81 39.53 39.71 0.2M
2024-08-13 39.34 39.62 39.20 39.60 0.3M
2024-08-12 39.47 39.53 39.15 39.20 0.1M
2024-08-09 39.35 39.52 39.11 39.38 0.2M
2024-08-08 38.87 39.38 38.87 39.37 0.3M
2024-08-07 39.22 39.41 38.56 38.57 0.4M
2024-08-06 38.62 39.24 38.44 38.81 0.3M
2024-08-05 38.37 38.81 38.09 38.51 0.2M
2024-08-02 40.03 40.03 39.21 39.46 0.3M
2024-08-01 41.33 41.48 40.35 40.52 0.3M
2024-07-31 41.46 41.76 41.31 41.31 5.0M
2024-07-30 41.06 41.34 41.05 41.23 0.2M
2024-07-29 41.10 41.10 40.79 40.95 0.2M
2024-07-26 40.73 41.16 40.73 41.08 0.2M
2024-07-25 40.22 40.96 40.22 40.48 0.3M
2024-07-24 40.40 40.60 40.16 40.17 0.3M
2024-07-23 40.58 40.62 40.43 40.50 0.2M
2024-07-22 40.47 40.64 40.17 40.64 0.3M
2024-07-19 40.74 40.89 40.40 40.46 0.1M
2024-07-18 41.13 41.53 40.75 40.80 0.5M
2024-07-17 41.06 41.46 41.06 41.20 0.2M
2024-07-16 40.55 41.27 40.55 41.23 0.2M
2024-07-15 40.30 40.67 40.26 40.48 0.2M
2024-07-12 40.05 40.33 40.00 40.18 0.2M
2024-07-11 39.54 39.96 39.53 39.91 0.3M
2024-07-10 39.06 39.42 39.06 39.39 0.4M
2024-07-09 39.01 39.27 38.95 39.00 0.2M
2024-07-08 39.09 39.30 38.98 39.06 0.2M
2024-07-05 39.20 39.20 38.86 38.98 0.1M
2024-07-03 39.24 39.38 39.18 39.19 0.1M
2024-07-02 39.04 39.24 39.03 39.24 0.2M
2024-07-01 39.39 39.50 39.03 39.10 0.2M
2024-06-28 39.23 39.49 39.12 39.27 0.2M
2024-06-27 39.03 39.08 38.92 39.06 0.2M
2024-06-26 39.12 39.12 38.90 39.08 0.2M
2024-06-25 39.47 39.47 39.09 39.22 0.2M
2024-06-24 39.20 39.62 39.20 39.44 0.3M
2024-06-21 39.23 39.23 38.92 39.14 0.2M
2024-06-20 38.96 39.21 38.90 39.15 1.1M
2024-06-18 38.88 39.12 38.88 38.96 0.2M
2024-06-17 38.68 39.03 38.59 38.99 0.2M
2024-06-14 38.81 38.86 38.54 38.76 0.2M
2024-06-13 39.24 39.24 38.84 39.07 0.1M
2024-06-12 39.62 39.64 39.18 39.30 0.2M
2024-06-11 39.28 39.28 39.00 39.16 0.3M
2024-06-10 39.32 39.52 39.28 39.49 0.2M
2024-06-07 39.36 39.69 39.32 39.44 0.2M
2024-06-06 39.57 39.67 39.40 39.54 0.1M
2024-06-05 39.49 39.58 39.30 39.56 0.2M
2024-06-04 39.52 39.56 39.26 39.40 0.2M
2024-06-03 40.12 40.12 39.44 39.72 0.3M
2024-05-31 39.46 40.07 39.42 40.02 0.3M
2024-05-30 39.13 39.40 39.13 39.39 0.3M
2024-05-29 39.32 39.32 39.16 39.21 0.3M
2024-05-28 39.87 39.87 39.54 39.68 0.2M
2024-05-24 39.80 39.93 39.79 39.88 0.2M
2024-05-23 40.25 40.25 39.57 39.63 0.3M
2024-05-22 40.24 40.29 40.02 40.17 0.2M
2024-05-21 40.21 40.34 40.21 40.30 0.3M
2024-05-20 40.47 40.55 40.28 40.28 0.2M
2024-05-17 40.36 40.49 40.34 40.49 0.2M
2024-05-16 40.48 40.51 40.33 40.33 0.3M
2024-05-15 40.38 40.47 40.22 40.41 0.2M
2024-05-14 40.13 40.22 40.03 40.20 0.3M
2024-05-13 40.19 40.28 40.00 40.00 0.2M
2024-05-10 40.09 40.11 39.96 40.04 0.3M
2024-05-09 39.62 39.99 39.62 39.96 0.3M
2024-05-08 39.41 39.69 39.41 39.62 0.2M
2024-05-07 39.61 39.76 39.59 39.60 0.3M
2024-05-06 39.44 39.58 39.42 39.54 0.3M
2024-05-03 39.31 39.32 39.02 39.21 1.2M
2024-05-02 38.96 39.05 38.71 38.97 0.2M
2024-05-01 38.83 39.23 38.68 38.73 0.3M
2024-04-30 39.42 39.43 38.93 38.95 0.2M
2024-04-29 39.47 39.67 39.44 39.63 0.3M
2024-04-26 39.25 39.51 39.18 39.37 0.3M
2024-04-25 39.26 39.47 39.01 39.36 0.3M
2024-04-24 39.47 39.56 39.28 39.54 0.2M
2024-04-23 39.22 39.63 39.21 39.53 0.2M
2024-04-22 38.93 39.36 38.84 39.16 0.2M
2024-04-19 38.57 38.92 38.57 38.84 0.2M
2024-04-18 38.68 38.87 38.46 38.57 0.4M
2024-04-17 38.80 38.90 38.44 38.53 0.3M
2024-04-16 38.90 38.91 38.52 38.66 0.2M
2024-04-15 39.47 39.63 38.77 38.88 0.5M
2024-04-12 39.64 39.72 39.05 39.16 0.2M
2024-04-11 40.02 40.02 39.59 39.84 0.2M
2024-04-10 39.97 40.15 39.72 39.89 0.2M
2024-04-09 40.54 40.65 40.20 40.48 0.2M
2024-04-08 40.54 40.61 40.44 40.46 0.3M
2024-04-05 40.19 40.59 40.15 40.48 0.2M
2024-04-04 40.80 40.88 40.09 40.16 0.2M
2024-04-03 40.38 40.64 40.38 40.54 0.3M
2024-04-02 40.52 40.54 40.31 40.46 0.3M
2024-04-01 40.91 40.91 40.68 40.76 0.2M
2024-03-28 40.76 40.96 40.74 40.90 0.2M
2024-03-27 40.24 40.70 40.24 40.70 0.3M
2024-03-26 40.16 40.22 40.06 40.07 3.9M
2024-03-25 40.04 40.22 40.04 40.08 0.2M
2024-03-22 40.33 40.39 40.07 40.08 0.4M
2024-03-21 40.16 40.38 40.13 40.31 0.2M
2024-03-20 39.51 40.01 39.49 39.93 0.5M
2024-03-19 39.32 39.58 39.32 39.53 0.3M
2024-03-18 39.51 39.60 39.34 39.52 0.3M
2024-03-15 39.12 39.52 39.10 39.43 0.3M
2024-03-14 39.66 39.66 39.12 39.38 0.4M
2024-03-13 39.56 39.79 39.56 39.66 0.3M
2024-03-12 39.48 39.60 39.31 39.50 0.2M
2024-03-11 39.25 39.48 39.15 39.46 0.2M
2024-03-08 39.42 39.65 39.31 39.34 0.2M
2024-03-07 39.35 39.47 39.32 39.36 0.2M
2024-03-06 39.18 39.31 39.03 39.17 0.2M
2024-03-05 38.88 39.20 38.82 38.93 0.3M
2024-03-04 39.00 39.16 39.00 39.00 0.2M
2024-03-01 38.80 39.03 38.72 38.98 0.2M
2024-02-29 38.61 38.85 38.58 38.73 0.5M
2024-02-28 38.54 38.70 38.42 38.52 0.2M
2024-02-27 38.60 38.61 38.49 38.60 0.2M
2024-02-26 38.56 38.72 38.42 38.45 0.6M
2024-02-23 38.47 38.64 38.45 38.57 0.5M
2024-02-22 38.33 38.53 38.20 38.45 0.3M
2024-02-21 38.01 38.18 37.94 38.16 0.4M
2024-02-20 38.07 38.12 37.93 37.99 0.3M
2024-02-16 38.15 38.37 38.11 38.14 0.3M
2024-02-15 37.84 38.37 37.84 38.32 0.4M
2024-02-14 37.58 37.76 37.43 37.73 0.3M
2024-02-13 37.53 37.67 37.08 37.33 0.3M
2024-02-12 37.74 38.20 37.74 38.05 0.2M
2024-02-09 37.68 37.74 37.50 37.72 0.3M
2024-02-08 37.55 37.69 37.47 37.65 0.2M
2024-02-07 37.59 37.63 37.41 37.54 0.2M
2024-02-06 37.32 37.51 37.32 37.45 0.3M
2024-02-05 37.44 37.45 37.12 37.28 0.2M
2024-02-02 37.49 37.83 37.37 37.67 0.4M
2024-02-01 37.46 37.55 37.07 37.55 0.2M
2024-01-31 37.71 37.83 37.26 37.26 0.2M
2024-01-30 37.61 37.87 37.59 37.85 0.2M
2024-01-29 37.38 37.65 37.28 37.65 0.1M
2024-01-26 37.33 37.51 37.30 37.39 0.3M
2024-01-25 37.21 37.38 37.07 37.38 0.2M
2024-01-24 37.21 37.26 36.96 36.98 0.2M
2024-01-23 37.06 37.12 36.89 37.00 0.2M
2024-01-22 36.83 37.06 36.83 36.97 0.2M
2024-01-19 36.45 36.78 36.31 36.77 0.2M
2024-01-18 36.26 36.38 36.05 36.35 0.2M
2024-01-17 36.13 36.40 36.11 36.22 0.3M
2024-01-16 36.55 36.59 36.37 36.47 0.2M
2024-01-12 36.95 37.09 36.69 36.75 0.2M
2024-01-11 36.85 36.88 36.56 36.80 0.3M
2024-01-10 36.92 36.97 36.78 36.90 0.3M
2024-01-09 37.10 37.10 36.90 36.97 0.2M
2024-01-08 36.84 37.26 36.76 37.23 0.6M
2024-01-05 36.79 37.19 36.79 36.98 0.2M
2024-01-04 36.94 37.11 36.81 36.81 0.4M
2024-01-03 37.10 37.21 36.89 36.93 0.3M
2024-01-02 37.04 37.48 37.03 37.30 0.3M