Dimensional U S Equity Market Etf (DFUS)

Overview News Price History Option Chain Discussions Forecast Dividend History

Dimensional U S Equity Market Etf Stock (DFUS) Price History

The historical daily chart and data for Dimensional U S Equity Market Etf stock (DFUS), show that the latest closing stock price as of May 06, 2026, is $80.01.

Dimensional U S Equity Market Etf all-time high stock price is $78.93, occurred on May 01, 2026.
The lowest Dimensional U S Equity Market Etf stock price recorded was $41.63 on March 15, 2023. Since then, Dimensional U S Equity Market Etf's stock price has risen over 92.19% to $80.01 now.
The 52-week high stock price for DFUS is $78.93, representing a -1.35% increase from the current share price, occurred on May 01, 2026.
The 52-week low stock price for DFUS is $60.21, indicating a -24.75% decrease from the current share price, occurred on May 07, 2025.
The closing price of Dimensional U S Equity Market Etf (DFUS) stock in the beginning of 2025 was $46.44. The stock closed the year at $44.73, a loss of over -3.68% for the year.

The table below shows more information about DFUS historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$80.06	$79.39	$0.675	504,268.0	+1.45%
May 05, 2026	$79.03	$78.59	$0.445	697,252.0	+0.83%
May 04, 2026	$78.69	$77.90	$0.785	822,445.0	-0.33%
May 01, 2026	$78.93	$78.48	$0.45	476,108.0	+0.27%
Apr 30, 2026	$78.39	$77.37	$1.02	443,052.0	+1.08%
Apr 29, 2026	$77.52	$77.10	$0.42	465,095.0	-0.06%
Apr 28, 2026	$77.70	$77.22	$0.48	404,683.0	-0.59%
Apr 27, 2026	$77.98	$77.63	$0.35	387,451.0	+0.15%
Apr 24, 2026	$77.88	$77.27	$0.61	490,975.0	+0.72%
Apr 23, 2026	$77.67	$76.55	$1.12	544,999.0	-0.40%
Apr 22, 2026	$77.59	$77.29	$0.301	1,311,274.0	+1.00%
Apr 21, 2026	$77.66	$76.68	$0.975	470,821.0	-0.65%
Apr 20, 2026	$77.41	$77.02	$0.385	737,275.0	-0.14%
Apr 17, 2026	$77.67	$76.92	$0.755	706,586.0	+1.27%
Apr 16, 2026	$76.56	$76.11	$0.45	362,840.0	+0.26%
Apr 15, 2026	$76.29	$75.70	$0.59	404,744.0	+0.70%
Apr 14, 2026	$75.73	$75.05	$0.68	500,442.0	+1.18%
Apr 13, 2026	$74.85	$73.75	$1.10	642,676.0	+1.04%
Apr 10, 2026	$74.34	$73.92	$0.4177	514,829.0	-0.08%
Apr 09, 2026	$74.26	$73.48	$0.78	828,236.0	+0.54%
Apr 08, 2026	$73.88	$73.27	$0.605	666,935.0	+2.56%
Apr 07, 2026	$71.92	$71.01	$0.91	1,212,520.0	+0.06%

Dimensional U S Equity Market Etf Stock (DFUS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Dimensional U S Equity Market Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DFUS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dimensional U S Equity Market Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Dimensional U S Equity Market Etf Stock (DFUS) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$80.06	$77.90	$2.16	3,004,341.0	+2.22%
Apr, 2026	$78.39	$70.34	$8.05	16,765,572.0	+10.38%
Mar, 2026	$75.06	$68.59	$6.47	39,183,270.0	-5.20%
Feb, 2026	$76.06	$73.64	$2.42	15,517,201.0	-0.66%
Jan, 2026	$76.08	$73.86	$2.22	12,942,875.0	+1.52%

Dimensional U S Equity Market Etf Stock (DFUS) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$75.26	$72.86	$2.40	10,897,359.0	+0.63%
Nov, 2025	$74.45	$70.54	$3.91	13,463,132.0	+0.18%
Oct, 2025	$74.93	$70.98	$3.95	12,195,826.0	+2.33%
Sep, 2025	$72.89	$69.09	$3.79	8,754,356.0	+3.22%
Aug, 2025	$70.70	$67.11	$3.59	8,591,891.0	+2.38%
Jul, 2025	$69.43	$66.78	$2.65	9,547,059.0	+2.28%
Jun, 2025	$67.17	$63.41	$3.76	8,399,422.0	+4.85%
May, 2025	$64.59	$60.21	$4.38	8,109,030.0	+6.60%
Apr, 2025	$61.46	$52.10	$9.36	17,608,853.0	-0.86%
Mar, 2025	$64.75	$59.11	$5.64	8,754,645.0	-6.13%
Feb, 2025	$66.78	$63.20	$3.58	5,603,808.0	-1.95%
Jan, 2025	$66.61	$62.65	$3.96	7,549,644.0	+3.07%

Dimensional U S Equity Market Etf Stock (DFUS) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$66.58	$63.27	$3.31	7,633,986.0	-2.82%
Nov, 2024	$65.96	$61.72	$4.24	6,224,448.0	+6.73%
Oct, 2024	$63.54	$61.24	$2.30	5,593,668.0	-0.80%
Sep, 2024	$62.22	$58.28	$3.94	4,987,514.0	+1.80%
Aug, 2024	$61.10	$55.20	$5.90	5,679,753.0	+2.04%
Jul, 2024	$61.35	$58.39	$2.96	5,778,409.0	+1.75%
Jun, 2024	$59.52	$56.74	$2.78	4,688,834.0	+2.85%
May, 2024	$57.99	$54.40	$3.59	5,731,090.0	+4.66%
Apr, 2024	$57.10	$53.72	$3.38	6,605,246.0	-4.05%
Mar, 2024	$57.15	$54.91	$2.23	5,045,828.0	+2.96%
Feb, 2024	$55.45	$52.52	$2.93	5,953,430.0	+5.43%
Jan, 2024	$53.46	$50.74	$2.72	8,295,631.0	+1.27%