Dimensional US Marketwide Value ETF (NY:DFUV)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	47.27	47.29	46.75	46.84	485,816	-0.30(-0.64%)
Dec 11, 2025	46.71	47.20	46.71	47.14	445,744	+0.42(+0.90%)
Dec 10, 2025	45.96	46.83	45.94	46.72	390,859	+0.83(+1.81%)
Dec 09, 2025	46.01	46.32	45.88	45.89	456,664	-0.14(-0.30%)
Dec 08, 2025	46.27	46.27	45.94	46.03	443,592	-0.21(-0.45%)
Dec 05, 2025	46.14	46.47	46.14	46.24	448,007	+0.07(+0.15%)
Dec 04, 2025	46.06	46.28	46.01	46.17	414,633	+0.04(+0.09%)
Dec 03, 2025	45.70	46.15	45.70	46.13	658,573	+0.55(+1.21%)
Dec 02, 2025	45.77	45.77	45.48	45.58	605,561	-0.08(-0.18%)
Dec 01, 2025	45.63	45.98	45.63	45.66	451,645	-0.25(-0.54%)
Nov 28, 2025	45.69	45.97	45.65	45.91	235,238	+0.32(+0.70%)
Nov 26, 2025	45.32	45.78	45.32	45.59	348,324	+0.31(+0.68%)
Nov 25, 2025	44.70	45.35	44.70	45.28	668,272	+0.64(+1.43%)
Nov 24, 2025	44.53	44.78	44.30	44.64	413,522	+0.23(+0.52%)
Nov 21, 2025	43.86	44.66	43.77	44.41	693,294	+0.73(+1.67%)
Nov 20, 2025	44.64	44.85	43.65	43.68	993,928	-0.61(-1.38%)
Nov 19, 2025	44.27	44.50	44.07	44.29	541,164	-0.08(-0.17%)
Nov 18, 2025	44.21	44.62	44.07	44.37	694,746	+0.02(+0.03%)
Nov 17, 2025	45.00	45.09	44.23	44.35	622,312	-0.69(-1.53%)
Nov 14, 2025	44.88	45.25	44.74	45.04	766,563	-0.13(-0.29%)
Nov 13, 2025	45.58	45.75	45.06	45.17	845,459	-0.54(-1.18%)
Nov 12, 2025	45.42	45.83	45.42	45.71	457,666	+0.35(+0.77%)
Nov 11, 2025	45.17	45.50	45.12	45.36	358,775	+0.23(+0.51%)
Nov 10, 2025	45.01	45.23	44.77	45.13	322,624	+0.36(+0.80%)
Nov 07, 2025	44.36	44.78	44.24	44.77	489,540	+0.34(+0.77%)
Nov 06, 2025	44.61	44.81	44.34	44.43	394,425	-0.23(-0.52%)
Nov 05, 2025	44.40	44.83	44.30	44.66	377,376	+0.31(+0.70%)
Nov 04, 2025	44.21	44.51	44.16	44.35	349,645	-0.29(-0.65%)
Nov 03, 2025	44.75	44.75	44.19	44.64	477,572	-0.08(-0.18%)
Oct 31, 2025	44.49	44.84	44.46	44.72	352,821	+0.17(+0.38%)
Oct 30, 2025	44.60	45.00	44.55	44.55	465,177	-0.26(-0.58%)
Oct 29, 2025	44.96	45.17	44.62	44.81	474,469	-0.25(-0.55%)
Oct 28, 2025	45.25	45.30	45.05	45.06	383,372	-0.27(-0.60%)
Oct 27, 2025	45.30	45.36	45.16	45.33	376,938	+0.20(+0.44%)
Oct 24, 2025	45.19	45.29	45.10	45.13	208,860	+0.27(+0.60%)
Oct 23, 2025	44.77	44.95	44.64	44.86	295,149	+0.22(+0.49%)
Oct 22, 2025	44.84	44.88	44.45	44.64	288,599	-0.26(-0.58%)
Oct 21, 2025	44.78	45.05	44.74	44.90	364,929	+0.10(+0.22%)
Oct 20, 2025	44.47	44.83	44.47	44.80	140,882	+0.56(+1.27%)
Oct 17, 2025	44.11	44.34	44.01	44.24	210,517	+0.13(+0.29%)
Oct 16, 2025	44.66	44.66	43.93	44.11	276,253	-0.47(-1.05%)
Oct 15, 2025	44.72	44.94	44.28	44.58	291,075	+0.13(+0.29%)
Oct 14, 2025	43.77	44.69	43.69	44.45	327,101	+0.36(+0.82%)
Oct 13, 2025	43.94	44.20	43.87	44.09	255,586	+0.52(+1.19%)
Oct 10, 2025	44.71	44.79	43.56	43.57	267,190	-1.10(-2.46%)
Oct 09, 2025	45.03	45.19	44.58	44.67	381,110	-0.34(-0.76%)
Oct 08, 2025	44.98	45.13	44.77	45.01	251,113	+0.16(+0.36%)
Oct 07, 2025	45.10	45.18	44.74	44.85	301,835	-0.22(-0.49%)
Oct 06, 2025	45.34	45.34	45.02	45.07	298,632	+0.05(+0.11%)
Oct 03, 2025	44.82	45.22	44.82	45.02	270,599	+0.29(+0.65%)
Oct 02, 2025	44.74	44.83	44.55	44.73	305,110	+0.00(+0.00%)