Get the Stockscreener App
74.23
1.63%
-1.23
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 February 12, 2026, is $74.23.
- Dimensional U S Equity Market Etf all-time high stock price is $76.08, occurred on January 28, 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 78.31% to $74.23 now.
- The 52-week high stock price for DFUS is $76.08, representing a 2.49% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for DFUS is $52.10, indicating a -29.82% decrease from the current share price, occurred on April 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $75.84 | $74.14 | $1.70 | 746,260.0 | -1.63% |
| Feb 11, 2026 | $76.06 | $75.16 | $0.90 | 509,333.0 | -0.05% |
| Feb 10, 2026 | $76.01 | $75.47 | $0.54 | 1,187,837.0 | -0.29% |
| Feb 09, 2026 | $75.93 | $75.11 | $0.8149 | 576,247.0 | +0.49% |
| Feb 06, 2026 | $75.52 | $74.27 | $1.25 | 876,011.0 | +2.09% |
| Feb 05, 2026 | $74.53 | $73.64 | $0.89 | 1,310,655.0 | -1.28% |
| Feb 04, 2026 | $75.38 | $74.24 | $1.14 | 1,262,201.0 | -0.49% |
| Feb 03, 2026 | $75.93 | $74.51 | $1.42 | 787,707.0 | -0.79% |
| Feb 02, 2026 | $75.92 | $75.01 | $0.905 | 469,871.0 | +0.58% |
| Jan 30, 2026 | $75.61 | $74.82 | $0.79 | 665,467.0 | -0.46% |
| Jan 29, 2026 | $75.95 | $74.66 | $1.30 | 760,220.0 | -0.21% |
| Jan 28, 2026 | $76.08 | $75.65 | $0.43 | 612,503.0 | -0.05% |
| Jan 27, 2026 | $75.94 | $75.62 | $0.3165 | 571,589.0 | +0.42% |
| Jan 26, 2026 | $75.69 | $75.29 | $0.40 | 437,929.0 | +0.43% |
| Jan 23, 2026 | $75.42 | $75.05 | $0.37 | 536,600.0 | -0.08% |
| Jan 22, 2026 | $75.50 | $75.07 | $0.4349 | 501,112.0 | +0.55% |
| Jan 21, 2026 | $75.22 | $74.06 | $1.16 | 1,215,514.0 | +1.18% |
| Jan 20, 2026 | $74.74 | $73.86 | $0.8774 | 549,682.0 | -1.95% |
| Jan 16, 2026 | $75.75 | $75.31 | $0.44 | 481,461.0 | -0.08% |
| Jan 15, 2026 | $75.89 | $75.46 | $0.43 | 1,096,894.0 | +0.27% |
| Jan 14, 2026 | $75.42 | $74.84 | $0.575 | 653,233.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $76.06 | $73.64 | $2.42 | 8,472,382.0 | -1.42% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):