NYSEArca
USD
DFA U.S. Vector Equity Portfolio – ETF Class Shares (DXUV)
68.72
-0.70
(-1.00%)
At close: October 30 at 3:59:53 PM EDT
Trade DXUV 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
69.22
69.22
68.30
68.71
68.71
58,500
Oct 29, 2026
69.19
69.41
68.73
69.41
69.41
28,800
Oct 28, 2026
69.11
69.11
68.56
68.81
68.81
31,900
Oct 27, 2026
68.62
68.84
68.42
68.77
68.77
27,100
Oct 26, 2026
68.51
68.81
68.44
68.57
68.57
27,700
Oct 23, 2026
68.21
68.50
67.99
68.22
68.22
21,800
Oct 22, 2026
68.44
68.64
68.22
68.64
68.64
30,600
Oct 21, 2026
68.71
68.89
68.53
68.80
68.80
26,300
Oct 20, 2026
68.19
68.69
68.19
68.52
68.52
32,700
Oct 19, 2026
68.47
68.47
68.05
68.05
68.05
52,600
Oct 16, 2026
68.84
69.44
67.89
68.11
68.11
122,600
Oct 15, 2026
68.19
68.50
67.88
68.48
68.48
39,300
Oct 14, 2026
68.04
68.06
67.59
67.90
67.90
59,800
Oct 13, 2026
68.26
68.58
68.24
68.51
68.51
26,300
Oct 12, 2026
68.03
68.89
68.03
68.32
68.32
65,600
Oct 9, 2026
68.35
68.35
68.05
68.28
68.28
55,600
Oct 8, 2026
67.92
68.14
67.70
68.11
68.11
89,400
Oct 7, 2026
67.79
68.05
67.71
67.96
67.96
59,800
Oct 6, 2026
68.46
68.65
68.36
68.40
68.40
25,100
Oct 5, 2026
68.06
68.39
67.74
68.21
68.21
42,600
Oct 2, 2026
68.07
68.12
67.66
67.93
67.93
75,900
Oct 1, 2026
67.12
67.43
66.80
67.41
67.41
37,000
Sep 30, 2026
67.52
67.66
67.09
67.11
67.11
473,000
Sep 29, 2026
67.51
67.66
67.21
67.42
67.42
22,400
Sep 28, 2026
67.80
67.91
67.64
67.66
67.66
14,500
Sep 25, 2026
68.06
68.44
67.72
68.15
68.15
94,200
Sep 24, 2026
67.75
67.92
67.54
67.81
67.81
42,500
Sep 23, 2026
68.58
68.58
67.92
67.92
67.92
138,300
Sep 22, 2026
0.159
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
68.58
68.73
68.41
68.46
68.46
93,900
Sep 21, 2026
68.27
68.76
68.18
68.62
68.46
43,400
Sep 18, 2026
68.43
68.43
67.82
68.09
67.93
46,500
Sep 17, 2026
68.33
68.40
68.27
68.28
68.12
47,200
Sep 16, 2026
68.29
68.49
67.41
67.80
67.64
29,200
Sep 15, 2026
68.58
68.58
68.26
68.37
68.21
27,900
Sep 14, 2026
68.78
68.93
68.53
68.67
68.51
28,900
Sep 11, 2026
68.94
68.99
68.75
68.85
68.69
25,700
Sep 10, 2026
68.64
68.64
68.15
68.34
68.18
51,400
Sep 9, 2026
68.83
68.91
68.64
68.69
68.53
19,600
Sep 8, 2026
69.56
69.56
69.13
69.18
69.02
28,300
Sep 4, 2026
69.83
70.00
69.78
69.91
69.75
39,400
Sep 3, 2026
69.63
70.05
69.63
69.96
69.80
19,200
Sep 2, 2026
69.43
69.57
69.42
69.45
69.29
36,500
Sep 1, 2026
68.87
69.30
68.82
68.90
68.74
24,700
Aug 31, 2026
69.85
69.85
69.33
69.43
69.27
26,200
Aug 28, 2026
69.85
70.16
69.69
69.77
69.61
21,400
Aug 27, 2026
69.62
69.99
69.62
69.90
69.74
17,400
Aug 26, 2026
69.78
69.87
69.65
69.69
69.53
25,700
Aug 25, 2026
69.94
69.94
69.49
69.59
69.43
18,900
Aug 24, 2026
69.70
69.79
69.54
69.60
69.44
36,500
Aug 21, 2026
69.66
69.88
69.62
69.80
69.64
37,200
Aug 20, 2026
69.72
69.79
69.32
69.32
69.16
26,300
Aug 19, 2026
70.31
70.35
70.06
70.07
69.91
27,800
Aug 18, 2026
70.02
70.03
69.71
69.72
69.56
31,700
Aug 17, 2026
70.40
70.47
70.07
70.12
69.96
22,500
Aug 14, 2026
70.37
70.73
70.37
70.52
70.36
16,900
Aug 13, 2026
69.98
70.60
69.98
70.55
70.39
57,700
Aug 12, 2026
70.28
70.28
69.82
70.04
69.88
26,100
Aug 11, 2026
70.38
70.38
69.99
70.05
69.89
26,800
Aug 10, 2026
70.10
70.15
70.02
70.06
69.90
22,700
Aug 7, 2026
69.83
70.13
69.83
70.06
69.90
28,800
Aug 6, 2026
70.03
70.03
69.61
69.70
69.54
25,600
Aug 5, 2026
70.10
70.29
69.80
69.86
69.69
18,600
Aug 4, 2026
69.11
70.10
68.93
70.04
69.88
24,900
Aug 3, 2026
68.38
69.07
68.38
69.02
68.86
49,200
Jul 31, 2026
67.90
68.14
67.27
67.99
67.83
55,400
Jul 30, 2026
67.73
69.04
67.04
67.79
67.63
80,400
Jul 29, 2026
67.65
68.05
67.12
67.13
66.97
36,100
Jul 28, 2026
67.59
68.08
67.59
67.98
67.82
111,200
Jul 27, 2026
67.57
67.60
67.22
67.44
67.28
221,900
Jul 24, 2026
66.87
67.50
66.87
67.15
66.99
110,700
Jul 23, 2026
67.07
67.15
66.60
66.84
66.69
44,200
Jul 22, 2026
67.44
67.69
67.28
67.37
67.21
44,700
Jul 21, 2026
67.26
67.55
67.12
67.48
67.32
86,500
Jul 20, 2026
67.48
67.48
67.06
67.09
66.93
114,100
Jul 17, 2026
67.65
67.82
67.21
67.34
67.18
41,300
Jul 16, 2026
67.71
68.06
67.68
67.92
67.76
35,900
Jul 15, 2026
67.39
67.70
67.35
67.58
67.42
16,900
Jul 14, 2026
67.20
67.56
66.93
67.19
67.03
21,900
Jul 13, 2026
67.64
67.64
67.19
67.23
67.07
21,000
Jul 10, 2026
67.03
67.38
67.03
67.31
67.15
25,300
Jul 9, 2026
66.63
67.01
66.32
66.97
66.81
18,500
Jul 8, 2026
66.30
66.49
66.00
66.45
66.30
60,800
Jul 7, 2026
67.21
67.21
66.78
66.92
66.76
50,800
Jul 6, 2026
66.94
67.15
66.69
67.05
66.89
50,100
Jul 2, 2026
66.98
68.28
66.40
66.83
66.68
116,600
Jul 1, 2026
66.63
67.08
66.63
66.81
66.66
213,300
Jun 30, 2026
66.31
66.53
66.20
66.50
66.35
34,200
Jun 29, 2026
66.45
66.45
65.93
66.27
66.12
191,100
Jun 26, 2026
65.58
66.19
65.58
66.08
65.93
712,100
Jun 25, 2026
65.86
66.30
65.63
65.73
65.58
56,600
Jun 24, 2026
65.76
66.08
65.45
65.63
65.48
22,200
Jun 23, 2026
0.169
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
65.43
65.84
65.38
65.52
65.37
26,600
Jun 22, 2026
66.21
66.38
66.11
66.19
65.87
14,300
Jun 18, 2026
66.21
66.32
65.95
66.29
65.97
15,100
Jun 17, 2026
66.61
66.75
65.56
65.63
65.31
13,400
Jun 16, 2026
66.93
66.93
66.61
66.61
66.28
20,000
Jun 15, 2026
67.02
67.10
66.71
66.72
66.39
20,500
Jun 12, 2026
66.20
66.43
65.80
66.32
66.00
20,700
Jun 11, 2026
65.01
65.99
64.91
65.93
65.61
92,900
Jun 10, 2026
65.69
65.82
64.77
64.77
64.45
11,900
Jun 9, 2026
65.75
66.12
64.68
65.57
65.26
19,800
Jun 8, 2026
65.86
65.86
65.44
65.51
65.19
11,200
Jun 5, 2026
66.13
66.28
65.24
65.32
65.00
14,500
Jun 4, 2026
66.45
66.78
66.45
66.72
66.39
22,000
Jun 3, 2026
66.30
66.30
66.08
66.15
65.83
27,100
Jun 2, 2026
66.10
66.66
66.10
66.59
66.27
19,700
Jun 1, 2026
66.21
66.49
66.19
66.42
66.10
26,600
May 29, 2026
66.45
66.45
66.29
66.29
65.96
6,200
May 28, 2026
65.79
66.39
65.79
66.35
66.03
15,900
May 27, 2026
66.07
66.23
65.97
66.05
65.73
29,300
May 26, 2026
65.75
66.10
65.75
65.92
65.60
8,300
May 22, 2026
65.38
65.59
65.23
65.45
65.13
12,900
May 21, 2026
64.61
65.17
64.61
65.08
64.76
8,400
May 20, 2026
64.17
64.93
64.13
64.93
64.61
13,000
May 19, 2026
64.14
64.38
64.02
64.10
63.79
14,300
May 18, 2026
64.74
64.78
64.21
64.57
64.26
4,100
May 15, 2026
64.70
64.71
64.39
64.45
64.14
15,000
May 14, 2026
64.96
65.32
64.96
65.16
64.84
16,100
May 13, 2026
64.54
64.88
64.52
64.75
64.43
12,600
May 12, 2026
64.46
64.71
64.17
64.69
64.37
7,300
May 11, 2026
65.16
65.16
64.91
64.91
64.60
5,700
May 8, 2026
64.82
65.07
64.82
65.03
64.72
7,000
May 7, 2026
65.00
65.18
64.72
64.73
64.42
13,900
May 6, 2026
64.90
65.33
64.77
65.26
64.94
13,000
May 5, 2026
64.31
64.58
64.31
64.55
64.24
12,600
May 4, 2026
64.03
64.34
63.78
63.82
63.51
28,200
May 1, 2026
64.57
64.57
64.38
64.42
64.10
18,600
Apr 30, 2026
63.55
64.32
63.53
64.27
63.96
11,400
Apr 29, 2026
63.76
63.76
63.46
63.60
63.29
19,800
Apr 28, 2026
64.06
64.06
63.69
63.85
63.54
9,900
Apr 27, 2026
64.01
64.11
63.94
64.05
63.74
14,700
Apr 24, 2026
63.56
64.01
63.56
63.92
63.61
87,000
Apr 23, 2026
63.98
63.99
63.53
63.73
63.42
12,900
Apr 22, 2026
63.79
63.87
63.70
63.87
63.56
7,500
Apr 21, 2026
64.38
64.44
63.55
63.61
63.30
11,700
Apr 20, 2026
63.94
64.02
63.87
63.97
63.65
15,400
Apr 17, 2026
63.52
64.21
63.52
63.90
63.59
20,100
Apr 16, 2026
62.93
63.02
62.84
63.02
62.71
6,200
Apr 15, 2026
62.74
62.85
62.53
62.80
62.49
12,500
Apr 14, 2026
62.45
62.72
62.45
62.60
62.30
5,500
Apr 13, 2026
61.27
62.13
61.27
62.13
61.82
11,000
Apr 10, 2026
62.09
62.09
61.43
61.55
61.25
14,300
Apr 9, 2026
61.33
61.86
61.26
61.77
61.47
11,600
Apr 8, 2026
61.38
61.50
61.18
61.39
61.09
15,900
Apr 7, 2026
59.83
60.00
59.54
59.99
59.70
19,200
Apr 6, 2026
59.77
60.61
59.77
60.34
60.05
44,500
Apr 2, 2026
59.03
59.92
59.03
59.77
59.48
9,800
Apr 1, 2026
59.74
59.99
59.58
59.65
59.36
16,700
Mar 31, 2026
58.64
59.41
58.50
59.35
59.06
11,500
Mar 30, 2026
58.58
58.58
57.60
57.84
57.56
23,300
Mar 27, 2026
58.67
58.72
58.11
58.12
57.84
12,600
Mar 26, 2026
59.73
59.82
58.94
59.03
58.74
16,300
Mar 25, 2026
59.85
59.85
59.59
59.72
59.43
5,200
Mar 24, 2026
0.139
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
58.78
59.69
58.78
59.38
59.09
19,700
Mar 23, 2026
59.58
60.06
59.30
59.52
59.09
22,700
Mar 20, 2026
59.13
59.13
58.37
58.55
58.13
7,700
Mar 19, 2026
58.80
59.64
58.80
59.33
58.90
14,200
Mar 18, 2026
59.87
59.87
59.35
59.36
58.93
12,700
Mar 17, 2026
60.24
60.28
60.12
60.16
59.73
7,400
Mar 16, 2026
59.85
60.19
59.82
59.88
59.45
15,400
Mar 13, 2026
59.88
60.07
59.35
59.46
59.03
10,000
Mar 12, 2026
60.34
60.34
59.65
59.68
59.25
22,100
Mar 11, 2026
60.49
60.71
60.35
60.65
60.21
26,300
Mar 10, 2026
61.01
61.37
60.62
60.67
60.24
25,300
Mar 9, 2026
60.01
61.02
59.43
61.00
60.56
26,200
Mar 6, 2026
60.83
60.90
60.50
60.68
60.24
8,700
Mar 5, 2026
62.05
62.05
61.24
61.67
61.23
10,700
Mar 4, 2026
62.15
62.47
61.87
62.25
61.80
14,000
Mar 3, 2026
61.44
62.15
60.97
62.01
61.57
16,800
Mar 2, 2026
61.90
62.79
61.88
62.66
62.21
10,300
Feb 27, 2026
62.41
62.57
62.23
62.48
62.03
19,300
Feb 26, 2026
62.88
63.11
62.51
63.03
62.58
14,000
Feb 25, 2026
62.64
62.99
62.52
62.98
62.53
10,700
Feb 24, 2026
62.05
62.76
62.05
62.72
62.27
15,900
Feb 23, 2026
62.87
62.87
62.01
62.17
61.72
16,900
Feb 20, 2026
62.43
63.13
62.43
63.12
62.67
14,000
Feb 19, 2026
62.47
62.92
62.31
62.62
62.17
41,200
Feb 18, 2026
62.71
63.10
62.68
62.86
62.41
19,200
Feb 17, 2026
62.49
62.62
61.98
62.48
62.03
15,100
Feb 13, 2026
62.13
62.83
62.13
62.51
62.06
27,300
Feb 12, 2026
63.37
63.50
62.10
62.24
61.79
31,300
Feb 11, 2026
63.53
63.53
63.13
63.16
62.71
17,600
Feb 10, 2026
63.42
63.54
63.14
63.24
62.79
26,700
Feb 9, 2026
63.45
63.50
63.10
63.38
62.92
45,400
Feb 6, 2026
62.22
63.40
62.22
63.29
62.84
29,100
Feb 5, 2026
62.31
62.41
61.75
62.03
61.58
42,600
Feb 4, 2026
62.68
62.85
62.21
62.85
62.40
44,500
Feb 3, 2026
62.27
62.73
61.77
62.26
61.81
28,100
Feb 2, 2026
61.98
62.52
61.98
62.42
61.97
37,000
Jan 30, 2026
61.96
62.03
61.61
61.94
61.49
29,400
Jan 29, 2026
62.13
62.24
61.72
62.18
61.73
25,100
Jan 28, 2026
62.26
62.31
62.06
62.14
61.69
22,100
Jan 27, 2026
62.12
62.33
62.04
62.25
61.80
33,500
Jan 26, 2026
62.07
62.30
62.00
62.13
61.68
12,200
Jan 23, 2026
62.01
62.22
61.84
61.94
61.50
18,300
Jan 22, 2026
62.49
62.49
62.12
62.24
61.79
16,500
Jan 21, 2026
61.67
62.13
61.26
61.91
61.46
23,800
Jan 20, 2026
61.27
61.31
60.77
60.84
60.40
22,100
Jan 16, 2026
62.10
62.12
61.91
61.91
61.46
42,500
Jan 15, 2026
61.95
62.26
61.95
62.10
61.65
19,200
Jan 14, 2026
61.53
61.89
61.40
61.89
61.45
38,300
Jan 13, 2026
61.95
61.95
61.57
61.71
61.27
25,100
Jan 12, 2026
61.62
61.85
61.53
61.83
61.39
28,000
Jan 9, 2026
61.65
61.85
61.28
61.77
61.33
23,700
Jan 8, 2026
61.19
61.51
61.19
61.44
61.00
40,000
Jan 7, 2026
61.42
61.42
60.93
60.97
60.53
20,700
Jan 6, 2026
60.71
61.45
60.71
61.35
60.91
54,900
Jan 5, 2026
60.35
60.94
60.35
60.77
60.33
75,900
Jan 2, 2026
59.98
60.16
59.82
60.11
59.68
27,500
Dec 31, 2025
60.24
60.24
59.77
59.78
59.35
8,900
Dec 30, 2025
60.43
60.60
60.27
60.30
59.87
22,600
Dec 29, 2025
60.59
60.59
60.26
60.40
59.97
12,500
Dec 26, 2025
60.72
60.72
60.47
60.63
60.19
21,500
Dec 24, 2025
60.45
60.76
60.45
60.66
60.22
18,900
Dec 23, 2025
60.38
60.63
60.26
60.47
60.04
26,000
Dec 22, 2025
60.19
60.53
60.19
60.45
60.02
17,100
Dec 19, 2025
59.96
60.10
59.92
60.01
59.58
28,700
Dec 18, 2025
60.01
60.14
59.65
59.66
59.23
31,400
Dec 17, 2025
59.79
60.04
59.44
59.53
59.10
37,200
Dec 16, 2025
0.194
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
60.09
60.09
59.51
59.83
59.40
56,200
Dec 15, 2025
60.65
60.65
60.19
60.26
59.63
27,500
Dec 12, 2025
60.69
60.82
60.18
60.29
59.66
26,400
Dec 11, 2025
60.43
60.84
60.43
60.81
60.18
8,000
Dec 10, 2025
59.66
60.52
59.66
60.40
59.77
15,000
Dec 9, 2025
59.71
59.88
59.55
59.55
58.93
25,900
Dec 8, 2025
59.91
59.91
59.55
59.65
59.03
9,500
Dec 5, 2025
59.99
60.05
59.83
59.89
59.27
7,000
Dec 4, 2025
59.65
59.89
59.65
59.75
59.13
8,500
Dec 3, 2025
59.43
59.79
59.22
59.68
59.06
12,600
Dec 2, 2025
59.24
59.39
59.18
59.18
58.57
25,500
Dec 1, 2025
58.98
59.53
58.98
59.21
58.60
21,800
Nov 28, 2025
59.35
59.43
59.31
59.40
58.78
3,500
Nov 26, 2025
59.11
59.44
59.05
59.20
58.58
8,700
Nov 25, 2025
58.14
58.83
58.14
58.82
58.21
11,600
Nov 24, 2025
57.49
58.02
57.49
57.94
57.33
11,500
Nov 21, 2025
56.42
57.71
56.37
57.33
56.73
15,800
Nov 20, 2025
58.00
58.00
56.29
56.29
55.71
9,200
Nov 19, 2025
56.86
57.44
56.81
57.08
56.49
20,300
Nov 18, 2025
56.70
57.29
56.66
57.03
56.44
10,200
Nov 17, 2025
57.90
57.91
56.92
57.19
56.60
10,100
Nov 14, 2025
57.76
58.28
57.76
57.99
57.39
17,300
Nov 13, 2025
58.98
58.98
58.04
58.13
57.53
15,700
Nov 12, 2025
59.21
59.22
58.95
58.97
58.36
16,200
Nov 11, 2025
58.70
58.99
58.62
58.90
58.29
14,400
Nov 10, 2025
58.68
58.81
58.51
58.71
58.10
9,200
Nov 7, 2025
57.67
58.04
57.38
58.01
57.41
9,800
Nov 6, 2025
58.24
58.24
57.75
58.01
57.41
8,400
Nov 5, 2025
58.27
58.75
58.23
58.52
57.92
10,000
Nov 4, 2025
58.29
58.30
58.00
58.07
57.47
17,300
Nov 3, 2025
58.83
58.83
58.29
58.60
57.99
13,400
Oct 31, 2025
58.68
58.82
58.36
58.72
58.11
18,600
