Dimensional US Vector Equity ETF

DXUV
🏛️ usa →
58.25
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
2025-09-26 58.07 58.26 58.02 58.25 0.0M
2025-09-25 57.72 59.50 57.70 57.73 0.0M
2025-09-24 58.47 58.47 58.04 58.14 0.0M
2025-09-23 58.62 58.92 58.24 58.31 0.0M
2025-09-22 58.40 58.76 58.32 58.68 0.0M
2025-09-19 58.80 58.80 58.40 58.58 0.0M
2025-09-18 58.35 58.78 58.35 58.73 0.0M
2025-09-17 58.28 58.80 58.03 58.03 0.0M
2025-09-16 58.08 58.14 57.96 58.14 0.0M
2025-09-15 58.21 58.35 58.08 58.16 0.0M
2025-09-12 58.48 58.64 58.15 58.15 0.0M
2025-09-11 58.04 58.48 58.04 58.40 0.0M
2025-09-10 57.98 58.32 57.65 58.00 0.0M
2025-09-09 57.86 57.90 57.60 57.73 0.0M
2025-09-08 57.90 57.90 57.62 57.82 0.0M
2025-09-05 58.21 58.27 57.48 57.77 0.0M
2025-09-04 57.43 57.98 57.32 57.91 0.0M
2025-09-03 57.32 57.37 57.10 57.34 0.0M
2025-09-02 57.56 57.62 56.88 57.23 0.0M
2025-08-29 57.51 57.63 57.50 57.62 0.0M
2025-08-28 57.92 57.92 57.62 57.84 0.0M
2025-08-27 57.60 57.83 57.60 57.80 0.0M
2025-08-26 57.29 57.54 57.29 57.52 0.0M
2025-08-25 57.55 57.59 57.32 57.32 0.0M
2025-08-22 57.28 57.72 57.27 57.64 0.0M
2025-08-21 56.24 56.40 56.17 56.30 0.0M
2025-08-20 56.72 56.76 56.21 56.46 0.0M
2025-08-19 57.00 57.17 56.60 56.60 0.0M
2025-08-18 56.84 57.46 56.71 57.23 0.0M
2025-08-15 57.03 57.03 56.75 56.78 0.0M
2025-08-14 56.76 56.97 56.72 56.89 0.0M
2025-08-13 56.77 57.22 56.77 57.17 0.0M
2025-08-12 56.09 56.55 56.09 56.54 0.0M
2025-08-11 55.64 55.71 55.47 55.52 0.0M
2025-08-08 55.78 55.78 55.56 55.63 0.0M
2025-08-07 55.89 55.89 55.19 55.33 0.0M
2025-08-06 55.29 55.47 55.14 55.39 0.0M
2025-08-05 55.48 55.48 54.97 55.27 0.0M
2025-08-04 54.90 55.28 54.90 55.28 0.0M
2025-08-01 54.54 54.74 54.26 54.48 0.0M
2025-07-31 55.98 56.00 55.33 55.43 0.0M
2025-07-30 55.96 56.24 55.45 55.64 0.0M
2025-07-29 56.13 56.34 55.98 55.99 0.0M
2025-07-28 56.35 56.37 56.14 56.22 0.0M
2025-07-25 56.04 56.35 55.91 56.33 0.0M
2025-07-24 56.42 56.75 56.06 56.06 0.0M
2025-07-23 56.13 56.42 56.04 56.27 0.0M
2025-07-22 55.63 55.84 55.42 55.77 0.0M
2025-07-21 55.61 55.78 55.32 55.32 0.0M
2025-07-18 55.66 55.66 55.30 55.43 0.0M
2025-07-17 56.03 56.03 55.23 55.48 0.0M
2025-07-16 54.87 55.51 54.59 55.16 0.0M
2025-07-15 55.67 55.67 54.77 54.77 0.0M
2025-07-14 55.43 55.50 55.23 55.49 0.0M
2025-07-11 55.41 55.54 55.41 55.46 0.0M
2025-07-10 55.58 55.99 55.58 55.86 0.0M
2025-07-09 55.53 55.53 55.22 55.53 0.0M
2025-07-08 55.22 55.32 55.07 55.24 0.0M
2025-07-07 55.51 55.51 54.80 55.00 0.0M
2025-07-03 55.56 55.67 55.50 55.61 0.0M
2025-07-02 55.03 55.25 54.99 55.25 0.0M
2025-07-01 54.29 54.99 54.29 54.78 0.0M
2025-06-30 54.07 54.23 54.04 54.23 0.1M
2025-06-27 54.14 54.24 53.70 54.05 0.0M
2025-06-26 53.38 53.82 53.38 53.75 0.0M
2025-06-25 53.47 53.47 53.20 53.25 0.0M
2025-06-24 53.19 53.47 53.17 53.41 0.0M
2025-06-23 52.52 52.99 52.38 52.99 0.0M
2025-06-20 52.78 52.81 52.40 52.56 0.0M
2025-06-18 52.71 52.82 52.52 52.52 0.0M
2025-06-17 52.82 52.96 52.49 52.49 0.0M
2025-06-16 53.10 53.10 52.93 53.00 0.0M
2025-06-13 52.77 52.96 52.44 52.45 0.0M
2025-06-12 52.96 53.21 52.96 53.18 0.0M
2025-06-11 53.60 53.60 53.07 53.16 0.0M
2025-06-10 53.22 53.40 53.22 53.40 0.0M
2025-06-09 53.16 53.27 52.99 52.99 0.0M
2025-06-06 52.89 52.95 52.70 52.95 0.0M
2025-06-05 52.36 52.53 52.21 52.32 0.0M
2025-06-04 52.45 52.61 52.40 52.45 0.0M
2025-06-03 51.97 52.57 51.89 52.52 0.0M
2025-06-02 51.49 51.96 51.49 51.96 0.0M
2025-05-30 51.67 51.90 51.43 51.90 0.0M
2025-05-29 51.80 52.00 51.73 52.00 0.0M
2025-05-28 52.19 52.19 51.79 51.79 0.0M
2025-05-27 51.71 52.21 51.71 52.12 0.0M
2025-05-23 50.80 52.41 50.80 51.11 0.0M
2025-05-22 51.42 51.71 51.34 51.44 0.0M
2025-05-21 52.24 52.33 51.44 51.50 0.0M
2025-05-20 52.64 52.74 52.36 52.62 0.0M
2025-05-19 52.42 52.77 52.26 52.75 0.1M
2025-05-16 52.45 52.85 52.42 52.82 0.0M
2025-05-15 52.03 52.47 52.01 52.42 0.0M
2025-05-14 52.24 52.39 52.16 52.22 0.0M
2025-05-13 52.25 52.65 52.25 52.51 0.0M
2025-05-12 52.07 52.14 51.72 51.92 0.0M
2025-05-09 50.51 50.54 50.26 50.27 0.0M
2025-05-08 50.12 50.64 49.99 50.36 0.0M
2025-05-07 49.79 49.98 49.41 49.67 0.0M
2025-05-06 49.40 49.73 49.40 49.58 0.0M
2025-05-05 49.86 50.17 49.83 49.86 0.0M
2025-05-02 49.94 50.26 49.86 50.19 0.0M
2025-05-01 49.36 49.72 49.27 49.41 0.0M
2025-04-30 48.41 49.23 47.89 49.03 0.0M
2025-04-29 48.54 49.20 48.54 49.12 0.0M
2025-04-28 48.88 49.15 48.46 48.89 0.0M
2025-04-25 48.32 48.78 48.32 48.77 0.0M
2025-04-24 48.02 48.66 48.02 48.64 0.0M
2025-04-23 48.32 48.85 47.42 47.73 0.0M
2025-04-22 46.36 47.09 46.36 47.07 0.2M
2025-04-21 46.24 46.24 45.46 45.77 0.1M
2025-04-17 46.77 47.23 46.70 46.95 0.0M
2025-04-16 47.06 47.26 46.22 46.64 0.0M
2025-04-15 47.94 47.94 47.38 47.38 0.0M
2025-04-14 47.62 47.79 47.28 47.56 0.0M
2025-04-11 46.30 47.19 46.04 47.14 0.0M
2025-04-10 47.04 47.04 45.47 46.43 0.0M
2025-04-09 44.37 48.49 43.95 48.47 0.0M
2025-04-08 46.51 46.81 43.67 44.14 0.8M
2025-04-07 43.63 46.81 43.63 44.99 0.1M
2025-04-04 46.20 46.57 45.24 45.51 0.1M
2025-04-03 48.39 48.62 47.94 47.95 0.0M
2025-04-02 50.35 50.98 50.23 50.96 0.0M
2025-04-01 50.08 50.49 49.80 50.44 0.0M
2025-03-31 49.61 50.43 49.61 50.26 0.0M
2025-03-28 50.86 50.86 49.92 49.95 0.0M
2025-03-27 51.15 51.72 50.90 50.93 0.1M
2025-03-26 51.58 51.62 51.11 51.25 0.1M
2025-03-25 51.69 51.72 51.48 51.57 0.0M
2025-03-24 51.61 51.77 51.38 51.70 0.0M
2025-03-21 50.41 50.75 50.37 50.74 0.0M
2025-03-20 51.18 51.19 50.84 50.85 0.0M
2025-03-19 50.54 51.27 50.54 51.04 0.0M
2025-03-18 50.56 50.60 50.42 50.48 0.0M
2025-03-17 50.49 51.14 50.43 50.92 0.0M
2025-03-14 49.89 50.43 49.80 50.41 0.0M
2025-03-13 49.92 50.03 49.26 49.37 0.0M
2025-03-12 49.82 50.20 49.82 50.06 0.0M
2025-03-11 50.06 50.71 49.98 50.07 0.0M
2025-03-10 51.04 51.04 50.12 50.50 0.0M
2025-03-07 51.48 51.75 50.80 51.69 0.0M
2025-03-06 51.63 51.74 51.23 51.35 0.0M
2025-03-05 51.69 52.10 51.17 52.03 0.0M
2025-03-04 51.24 52.21 51.07 51.50 0.0M
2025-03-03 53.50 53.50 52.00 52.25 0.0M
2025-02-28 52.97 53.32 52.63 53.32 0.0M
2025-02-27 53.12 53.35 52.63 52.63 0.0M
2025-02-26 53.64 53.73 53.09 53.27 0.0M
2025-02-25 53.67 53.67 52.99 53.34 0.0M
2025-02-24 53.68 53.78 53.46 53.46 0.0M
2025-02-21 54.39 54.43 53.56 53.57 0.0M
2025-02-20 54.48 54.63 54.30 54.61 0.0M
2025-02-19 54.68 54.95 54.68 54.94 0.0M
2025-02-18 54.67 54.96 54.67 54.96 0.0M
2025-02-14 54.88 55.41 54.76 54.76 0.1M
2025-02-13 54.37 55.00 54.32 54.72 0.0M
2025-02-12 53.76 54.22 53.76 54.09 0.0M
2025-02-11 54.35 54.52 54.27 54.47 0.0M
2025-02-10 54.68 54.68 54.30 54.42 0.0M
2025-02-07 54.32 54.43 54.20 54.24 0.0M
2025-02-06 54.73 54.91 54.52 54.77 0.0M
2025-02-05 54.44 54.89 54.44 54.81 0.0M
2025-02-04 54.41 54.47 54.30 54.45 0.0M
2025-02-03 53.28 54.30 53.28 54.04 0.0M
2025-01-31 55.34 55.34 54.50 54.57 0.0M
2025-01-30 55.07 55.29 54.87 55.12 0.0M
2025-01-29 54.92 54.92 54.54 54.75 0.0M
2025-01-28 54.83 55.09 54.75 54.88 0.0M
2025-01-27 54.42 54.65 54.42 54.64 0.4M
2025-01-24 55.21 55.21 54.86 54.96 0.0M
2025-01-23 54.78 55.05 54.78 55.05 0.0M
2025-01-22 54.99 54.99 54.87 54.87 0.0M
2025-01-21 54.69 54.86 54.51 54.84 0.1M
2025-01-17 54.20 54.36 54.17 54.23 0.0M
2025-01-16 53.77 54.12 53.75 53.91 0.0M
2025-01-15 53.88 53.92 53.60 53.84 0.0M
2025-01-14 52.98 53.05 52.51 53.01 0.0M
2025-01-13 52.03 52.57 51.98 52.57 0.1M
2025-01-10 52.85 52.85 52.11 52.31 0.0M
2025-01-08 52.79 53.13 52.79 53.13 0.2M
2025-01-07 53.37 53.40 52.97 53.11 0.0M
2025-01-06 53.78 54.05 53.46 53.54 0.0M
2025-01-03 53.07 53.35 53.00 53.35 0.0M
2025-01-02 53.14 53.42 52.54 52.75 0.0M