NYSEArca - Delayed Quote
USD
Dimensional U.S. Equity Market ETF (DFUS)
82.43
-1.52
(-1.81%)
At close: October 30 at 4:00:00 PM EDT
Trade DFUS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
83.03
83.09
81.82
82.43
82.43
553,200
Oct 29, 2026
83.76
84.06
83.63
83.95
83.95
424,900
Oct 28, 2026
84.13
84.26
83.84
84.17
84.17
603,700
Oct 27, 2026
83.61
84.01
83.35
83.87
83.87
448,300
Oct 26, 2026
82.98
83.57
82.96
83.31
83.31
382,400
Oct 23, 2026
82.65
83.09
82.54
82.73
82.73
447,900
Oct 22, 2026
83.41
83.53
82.86
83.13
83.13
6,229,700
Oct 21, 2026
83.96
84.30
83.68
84.16
84.16
509,200
Oct 20, 2026
83.31
84.03
83.14
83.66
83.66
624,800
Oct 19, 2026
83.45
83.80
83.31
83.37
83.37
1,076,900
Oct 16, 2026
84.19
84.19
82.74
83.00
83.00
670,800
Oct 15, 2026
83.32
84.10
83.11
84.00
84.00
341,700
Oct 14, 2026
84.32
84.46
83.39
83.71
83.71
424,300
Oct 13, 2026
84.55
84.79
84.44
84.64
84.64
945,700
Oct 12, 2026
84.78
84.87
84.61
84.67
84.67
300,500
Oct 9, 2026
84.58
84.90
84.42
84.81
84.81
348,800
Oct 8, 2026
84.33
84.64
83.93
84.29
84.29
552,600
Oct 7, 2026
84.51
84.72
84.26
84.65
84.65
429,000
Oct 6, 2026
84.91
85.21
84.87
84.95
84.95
555,000
Oct 5, 2026
84.00
84.69
83.96
84.49
84.49
342,700
Oct 2, 2026
84.00
84.24
83.66
83.91
83.91
1,126,000
Oct 1, 2026
83.24
83.44
82.67
83.26
83.26
720,800
Sep 30, 2026
83.47
83.81
83.02
83.03
83.03
3,446,500
Sep 29, 2026
83.59
83.59
83.05
83.30
83.30
355,600
Sep 28, 2026
83.70
83.83
83.22
83.39
83.39
363,800
Sep 25, 2026
83.80
84.16
83.53
84.04
84.04
676,200
Sep 24, 2026
83.25
83.79
83.21
83.64
83.64
720,100
Sep 23, 2026
84.27
84.27
83.57
83.71
83.71
450,800
Sep 22, 2026
0.196
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
84.40
84.46
84.20
84.32
84.32
555,500
Sep 21, 2026
83.74
84.61
83.71
84.44
84.24
927,800
Sep 18, 2026
83.31
83.31
82.83
83.22
83.03
346,000
Sep 17, 2026
83.27
83.27
82.88
83.13
82.94
1,363,400
Sep 16, 2026
82.84
83.06
81.72
82.22
82.03
640,300
Sep 15, 2026
82.94
82.94
82.43
82.58
82.39
1,160,500
Sep 14, 2026
82.82
83.25
82.66
82.96
82.77
473,900
Sep 11, 2026
83.42
83.56
83.28
83.37
83.18
1,210,800
Sep 10, 2026
82.74
82.92
82.56
82.68
82.49
398,400
Sep 9, 2026
83.41
83.43
83.05
83.20
83.01
707,000
Sep 8, 2026
83.99
83.99
83.52
83.60
83.41
669,200
Sep 4, 2026
84.15
84.26
83.91
84.09
83.89
323,800
Sep 3, 2026
83.77
84.39
83.70
84.30
84.10
416,100
Sep 2, 2026
83.11
83.55
83.03
83.41
83.22
995,900
Sep 1, 2026
83.15
83.36
82.80
83.03
82.84
405,800
Aug 31, 2026
83.76
83.76
83.43
83.63
83.44
387,400
Aug 28, 2026
84.31
84.58
83.84
83.93
83.74
388,300
Aug 27, 2026
83.97
84.32
83.81
84.21
84.01
422,200
Aug 26, 2026
83.51
83.81
83.45
83.67
83.48
372,300
Aug 25, 2026
83.73
83.73
83.33
83.62
83.43
394,700
Aug 24, 2026
83.59
83.59
83.26
83.35
83.16
490,100
Aug 21, 2026
83.74
83.87
83.48
83.64
83.45
474,900
Aug 20, 2026
83.70
83.91
83.25
83.28
83.09
470,400
Aug 19, 2026
84.27
84.42
83.95
84.05
83.85
501,000
Aug 18, 2026
84.15
84.22
83.88
83.89
83.70
396,500
Aug 17, 2026
84.99
84.99
84.57
84.60
84.40
758,300
Aug 14, 2026
85.19
85.22
84.86
84.94
84.74
345,000
Aug 13, 2026
84.83
85.27
84.77
85.08
84.88
446,900
Aug 12, 2026
84.75
84.86
84.43
84.56
84.36
396,500
Aug 11, 2026
84.70
84.70
84.20
84.30
84.10
660,000
Aug 10, 2026
84.48
84.75
84.41
84.53
84.33
389,200
Aug 7, 2026
84.33
84.61
84.14
84.55
84.35
400,300
Aug 6, 2026
84.10
84.39
83.89
83.98
83.79
396,800
Aug 5, 2026
84.81
84.93
84.10
84.12
83.92
839,400
Aug 4, 2026
83.17
84.56
83.17
84.34
84.14
738,400
Aug 3, 2026
81.76
82.88
81.76
82.79
82.60
864,400
Jul 31, 2026
81.48
81.78
80.61
81.59
81.40
500,200
Jul 30, 2026
80.40
81.13
80.25
81.03
80.84
1,184,800
Jul 29, 2026
80.80
81.12
79.62
79.62
79.44
580,400
Jul 28, 2026
80.71
81.13
80.40
80.96
80.77
706,400
Jul 27, 2026
81.35
81.51
80.44
80.78
80.59
558,600
Jul 24, 2026
80.76
81.29
80.58
80.73
80.54
609,700
Jul 23, 2026
80.87
81.19
80.46
80.73
80.54
581,700
Jul 22, 2026
81.65
82.00
81.60
81.70
81.51
521,300
Jul 21, 2026
81.59
81.89
81.33
81.81
81.62
474,000
Jul 20, 2026
81.62
81.82
81.03
81.06
80.87
438,100
Jul 17, 2026
80.99
81.66
80.92
81.23
81.04
674,700
Jul 16, 2026
82.24
82.47
81.73
82.04
81.85
418,700
Jul 15, 2026
82.52
82.59
81.99
82.51
82.32
1,297,200
Jul 14, 2026
82.26
82.39
81.89
82.21
82.02
1,654,800
Jul 13, 2026
82.33
82.41
81.77
81.89
81.70
908,500
Jul 10, 2026
82.35
82.61
81.90
82.56
82.37
431,500
Jul 9, 2026
81.81
82.34
81.66
82.25
82.06
496,700
Jul 8, 2026
81.36
81.61
80.86
81.54
81.35
436,900
Jul 7, 2026
82.22
82.22
81.51
81.78
81.59
864,300
Jul 6, 2026
82.02
82.43
81.91
82.29
82.10
455,300
Jul 2, 2026
82.00
82.36
81.05
81.61
81.42
1,140,600
Jul 1, 2026
81.76
82.22
81.46
81.75
81.56
1,404,300
Jun 30, 2026
81.35
82.10
81.35
81.94
81.75
1,180,500
Jun 29, 2026
80.80
81.33
80.24
81.28
81.09
451,400
Jun 26, 2026
79.94
80.75
79.72
80.19
80.00
729,900
Jun 25, 2026
81.02
81.03
80.07
80.41
80.22
606,900
Jun 24, 2026
80.49
81.10
80.09
80.33
80.14
695,200
Jun 23, 2026
0.199
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
80.27
80.98
80.20
80.36
80.17
1,397,300
Jun 22, 2026
82.05
82.35
81.60
81.73
81.34
679,600
Jun 18, 2026
82.06
82.11
81.65
81.98
81.59
654,300
Jun 17, 2026
82.07
82.24
80.87
81.03
80.65
787,900
Jun 16, 2026
82.44
82.64
81.95
81.99
81.60
669,200
Jun 15, 2026
82.24
82.73
82.24
82.50
82.11
842,900
Jun 12, 2026
81.00
81.42
80.43
81.10
80.71
727,300
Jun 11, 2026
79.56
80.88
79.15
80.67
80.29
869,400
Jun 10, 2026
80.07
80.63
79.16
79.17
78.79
751,800
Jun 9, 2026
81.19
81.61
78.79
80.46
80.08
1,990,600
Jun 8, 2026
81.14
81.34
80.59
80.68
80.30
747,300
Jun 5, 2026
82.13
82.17
80.19
80.40
80.02
703,100
Jun 4, 2026
82.01
82.82
81.97
82.68
82.29
532,300
Jun 3, 2026
82.80
82.80
82.24
82.32
81.93
712,400
Jun 2, 2026
82.56
82.96
82.52
82.87
82.48
1,188,800
Jun 1, 2026
82.36
82.82
82.20
82.62
82.23
874,700
May 29, 2026
82.35
82.61
82.19
82.42
82.03
454,200
May 28, 2026
81.81
82.30
81.61
82.24
81.85
815,400
May 27, 2026
81.89
81.89
81.51
81.76
81.37
814,800
May 26, 2026
81.63
81.94
81.53
81.78
81.39
579,700
May 22, 2026
81.14
81.48
81.00
81.12
80.73
579,200
May 21, 2026
80.30
80.99
80.14
80.78
80.40
506,400
May 20, 2026
79.91
80.60
79.72
80.57
80.19
650,600
May 19, 2026
79.80
80.09
79.38
79.64
79.26
572,200
May 18, 2026
80.33
80.53
79.66
80.18
79.80
1,449,000
May 15, 2026
80.65
80.76
80.18
80.28
79.90
588,600
May 14, 2026
80.91
81.50
80.91
81.36
80.97
790,900
May 13, 2026
80.28
80.87
79.96
80.72
80.34
435,900
May 12, 2026
80.18
80.32
79.53
80.25
79.87
530,900
May 11, 2026
80.11
80.62
80.11
80.41
80.03
468,600
May 8, 2026
80.00
80.32
79.92
80.27
79.89
489,600
May 7, 2026
80.18
80.18
79.44
79.61
79.23
784,900
May 6, 2026
79.44
80.07
79.39
80.01
79.63
504,300
May 5, 2026
78.59
79.04
78.59
78.87
78.50
697,300
May 4, 2026
78.41
78.68
77.90
78.22
77.85
822,400
May 1, 2026
78.59
78.93
78.48
78.48
78.11
476,100
Apr 30, 2026
77.74
78.39
77.37
78.27
77.90
445,700
Apr 29, 2026
77.48
77.52
77.10
77.43
77.06
466,700
Apr 28, 2026
77.62
77.70
77.22
77.48
77.11
404,700
Apr 27, 2026
77.69
77.98
77.63
77.94
77.57
387,500
Apr 24, 2026
77.52
77.88
77.26
77.82
77.45
491,000
Apr 23, 2026
77.41
77.67
76.55
77.26
76.89
545,700
Apr 22, 2026
77.35
77.59
77.29
77.57
77.20
1,311,500
Apr 21, 2026
77.48
77.65
76.68
76.80
76.44
471,300
Apr 20, 2026
77.31
77.40
77.02
77.30
76.93
740,600
Apr 17, 2026
76.94
77.68
76.92
77.41
77.04
707,800
Apr 16, 2026
76.41
76.56
76.11
76.44
76.08
364,000
Apr 15, 2026
75.84
76.29
75.70
76.24
75.88
404,700
Apr 14, 2026
75.08
75.73
75.05
75.71
75.35
500,500
Apr 13, 2026
73.84
74.85
73.75
74.83
74.47
644,100
Apr 10, 2026
74.31
74.34
73.92
74.06
73.71
515,400
Apr 9, 2026
73.69
74.26
73.48
74.12
73.77
833,000
Apr 8, 2026
73.79
73.88
73.27
73.72
73.37
671,000
Apr 7, 2026
71.65
71.92
71.01
71.88
71.54
1,217,300
Apr 6, 2026
71.56
71.93
71.49
71.84
71.50
2,378,700
Apr 2, 2026
70.53
71.79
70.34
71.55
71.21
2,252,600
Apr 1, 2026
71.38
71.85
71.22
71.46
71.12
1,042,800
Mar 31, 2026
69.67
71.05
69.55
70.91
70.57
1,834,200
Mar 30, 2026
69.80
69.83
68.59
68.89
68.56
2,448,800
Mar 27, 2026
70.14
70.14
69.06
69.19
68.86
1,347,000
Mar 26, 2026
71.18
71.47
70.37
70.40
70.07
986,900
Mar 25, 2026
71.89
72.08
71.35
71.66
71.32
1,268,300
Mar 24, 2026
0.169
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
71.00
71.65
70.82
71.23
70.89
2,159,500
Mar 23, 2026
71.79
72.39
71.42
71.60
71.09
3,221,000
Mar 20, 2026
71.72
71.72
70.34
70.74
70.24
1,868,600
Mar 19, 2026
71.40
72.17
71.25
71.80
71.29
4,357,900
Mar 18, 2026
72.70
72.85
71.94
71.97
71.46
1,975,200
Mar 17, 2026
73.05
73.34
72.86
72.96
72.44
822,000
Mar 16, 2026
72.68
73.03
72.53
72.72
72.20
1,638,200
Mar 13, 2026
72.73
73.05
71.88
71.98
71.47
1,908,800
Mar 12, 2026
72.99
73.03
72.36
72.39
71.88
3,079,200
Mar 11, 2026
73.69
73.94
73.22
73.57
73.05
909,900
Mar 10, 2026
73.78
74.36
73.41
73.62
73.10
1,571,100
Mar 9, 2026
72.47
73.96
71.99
73.81
73.29
1,907,000
Mar 6, 2026
73.29
73.54
72.83
73.16
72.64
1,889,700
Mar 5, 2026
74.31
74.69
73.54
74.18
73.65
1,370,200
Mar 4, 2026
74.31
74.84
74.02
74.64
74.11
615,200
Mar 3, 2026
73.51
74.38
72.87
74.09
73.56
1,158,800
Mar 2, 2026
73.99
75.06
73.95
74.84
74.31
918,200
Feb 27, 2026
74.46
74.81
74.28
74.80
74.27
737,600
Feb 26, 2026
75.53
75.53
74.60
75.16
74.63
559,100
Feb 25, 2026
75.17
75.56
75.17
75.50
74.96
395,200
Feb 24, 2026
74.28
74.98
74.10
74.91
74.38
552,500
Feb 23, 2026
75.01
75.18
74.07
74.29
73.76
762,300
Feb 20, 2026
74.40
75.25
74.40
75.16
74.63
1,113,200
Feb 19, 2026
74.61
74.84
74.33
74.68
74.15
748,200
Feb 18, 2026
74.61
75.18
74.45
74.83
74.30
1,237,000
Feb 17, 2026
74.13
74.67
73.66
74.45
73.92
723,000
Feb 13, 2026
74.31
74.84
73.83
74.35
73.82
970,700
Feb 12, 2026
75.69
75.84
74.14
74.23
73.70
748,000
Feb 11, 2026
76.03
76.06
75.16
75.46
74.92
510,200
Feb 10, 2026
75.86
76.01
75.47
75.50
74.96
1,187,900
Feb 9, 2026
75.25
75.93
75.11
75.72
75.18
576,200
Feb 6, 2026
74.27
75.52
74.27
75.35
74.82
876,400
Feb 5, 2026
74.24
74.53
73.64
73.81
73.29
1,312,700
Feb 4, 2026
75.29
75.38
74.24
74.77
74.24
1,262,400
Feb 3, 2026
75.81
75.93
74.51
75.14
74.61
788,100
Feb 2, 2026
75.01
75.92
75.01
75.74
75.20
470,800
Jan 30, 2026
75.40
75.61
74.82
75.30
74.77
665,700
Jan 29, 2026
75.95
75.95
74.65
75.65
75.11
760,400
Jan 28, 2026
76.03
76.08
75.65
75.81
75.27
612,500
Jan 27, 2026
75.70
75.94
75.62
75.85
75.31
571,700
Jan 26, 2026
75.29
75.69
75.29
75.53
74.99
437,900
Jan 23, 2026
75.22
75.42
75.05
75.21
74.68
536,600
Jan 22, 2026
75.37
75.50
75.07
75.27
74.74
502,500
Jan 21, 2026
74.21
75.22
74.06
74.86
74.33
1,215,800
Jan 20, 2026
74.41
74.74
73.86
73.99
73.46
557,700
Jan 16, 2026
75.72
75.75
75.31
75.46
74.92
482,200
Jan 15, 2026
75.73
75.89
75.46
75.52
74.98
1,098,600
Jan 14, 2026
75.33
75.42
74.85
75.32
74.79
655,000
Jan 13, 2026
75.89
75.91
75.40
75.67
75.13
452,100
Jan 12, 2026
75.34
75.88
75.29
75.79
75.25
504,500
Jan 9, 2026
75.30
75.79
75.14
75.67
75.13
657,600
Jan 8, 2026
75.10
75.29
74.95
75.15
74.62
510,200
Jan 7, 2026
75.49
75.61
75.14
75.19
74.66
719,200
Jan 6, 2026
74.98
75.47
74.93
75.44
74.90
756,300
Jan 5, 2026
74.73
75.11
74.73
74.92
74.39
637,000
Jan 2, 2026
74.55
74.71
73.99
74.35
73.82
637,100
Dec 31, 2025
74.77
74.77
74.13
74.17
73.64
435,700
Dec 30, 2025
74.83
74.90
74.69
74.73
74.20
326,200
Dec 29, 2025
74.86
75.00
74.66
74.85
74.32
329,800
Dec 26, 2025
75.15
75.26
75.02
75.13
74.60
326,600
Dec 24, 2025
74.88
75.21
74.88
75.16
74.63
240,400
Dec 23, 2025
74.54
74.93
74.54
74.92
74.39
578,300
Dec 22, 2025
74.50
74.70
74.41
74.64
74.11
467,500
Dec 19, 2025
73.71
74.19
73.62
74.12
73.59
591,600
Dec 18, 2025
73.60
73.92
73.29
73.45
72.93
526,800
Dec 17, 2025
73.81
73.90
72.86
72.86
72.34
538,200
Dec 16, 2025
0.157
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
73.71
73.96
73.30
73.73
73.21
587,800
Dec 15, 2025
74.61
74.61
73.95
74.06
73.38
416,700
Dec 12, 2025
74.96
75.04
73.95
74.21
73.53
658,200
Dec 11, 2025
74.61
75.08
74.32
75.06
74.37
377,500
Dec 10, 2025
74.21
75.01
74.13
74.86
74.17
1,215,100
Dec 9, 2025
74.25
74.57
74.25
74.28
73.60
406,800
Dec 8, 2025
74.71
74.71
74.14
74.36
73.68
1,312,700
Dec 5, 2025
74.57
74.87
74.47
74.56
73.87
290,400
Dec 4, 2025
74.53
74.53
74.14
74.47
73.78
321,800
Dec 3, 2025
73.94
74.47
73.91
74.37
73.69
343,700
Dec 2, 2025
74.18
74.30
73.82
74.03
73.35
515,500
Dec 1, 2025
73.79
74.23
73.75
73.91
73.23
607,500
Nov 28, 2025
74.02
74.27
73.98
74.26
73.58
128,200
Nov 26, 2025
73.63
74.07
73.56
73.85
73.17
387,200
Nov 25, 2025
72.54
73.45
72.21
73.34
72.66
662,000
Nov 24, 2025
71.90
72.70
71.80
72.55
71.88
556,800
Nov 21, 2025
70.93
72.07
70.54
71.47
70.81
1,184,800
Nov 20, 2025
73.00
73.26
70.65
70.69
70.04
2,115,800
Nov 19, 2025
71.68
72.37
71.43
71.84
71.18
824,000
Nov 18, 2025
71.77
72.12
71.09
71.59
70.93
818,300
Nov 17, 2025
72.59
73.08
71.77
72.15
71.49
777,700
Nov 14, 2025
72.12
73.32
71.93
72.91
72.24
602,100
Nov 13, 2025
73.90
73.94
72.75
72.93
72.26
871,200
Nov 12, 2025
74.42
74.43
74.01
74.23
73.55
449,200
Nov 11, 2025
73.89
74.25
73.74
74.19
73.51
354,000
Nov 10, 2025
73.60
74.13
73.41
74.03
73.35
547,600
Nov 7, 2025
72.48
72.92
71.79
72.92
72.25
599,200
Nov 6, 2025
73.57
73.62
72.63
72.80
72.13
591,600
Nov 5, 2025
73.31
73.98
73.25
73.62
72.94
449,400
Nov 4, 2025
73.43
73.83
73.25
73.32
72.65
791,100
Nov 3, 2025
74.45
74.45
73.83
74.23
73.55
788,400
Oct 31, 2025
74.40
74.40
73.79
74.13
73.45
537,500
