MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFUV — Dimensional US Marketwide Value ETF
NYSE ArcaDimensional US Marketwide Value ETF
$55.48
+0.29(+0.53%)
- O
- 55.49
- H
- 55.61
- L
- 55.37
- V
- 245.5K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$55.48
Period Return+45.01%
Period High$57.89
Period Low$37.71
Avg Daily Volume413.2K
Total Trading Days365
DFUV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $55.49 | $55.61 | $55.37 | $55.48 | +$0.29 | +0.53% | 245,503 | $55.49 | $55.37 $55.61 |
| Oct 1, 2026 | $54.88 | $55.27 | $54.63 | $55.19 | +$0.19 | +0.35% | 285,612 | $55.04 | $54.63 $55.27 |
| Sep 30, 2026 | $55.45 | $55.46 | $54.97 | $55.00 | $-0.35 | -0.63% | 322,871 | $55.29 | $54.97 $55.46 |
| Sep 29, 2026 | $55.42 | $55.50 | $55.12 | $55.35 | $-0.17 | -0.31% | 410,805 | $55.27 | $55.12 $55.50 |
| Sep 28, 2026 | $55.75 | $55.76 | $55.44 | $55.52 | $-0.43 | -0.77% | 251,819 | $55.56 | $55.44 $55.76 |
| Sep 25, 2026 | $55.83 | $56.05 | $55.67 | $55.95 | +$0.10 | +0.18% | 206,419 | $55.92 | $55.67 $56.05 |
| Sep 24, 2026 | $55.83 | $55.99 | $55.69 | $55.85 | +$0.01 | +0.02% | 445,181 | $55.87 | $55.69 $55.99 |
| Sep 23, 2026 | $55.99 | $56.17 | $55.82 | $55.84 | $-0.25 | -0.45% | 465,064 | $55.93 | $55.82 $56.17 |
| Sep 22, 2026 | $56.33 | $56.33 | $56.00 | $56.09 | $-0.37 | -0.66% | 272,157 | $56.13 | $56.00 $56.33 |
| Sep 21, 2026 | $56.47 | $56.62 | $56.29 | $56.46 | +$0.30 | +0.53% | 315,711 | $56.53 | $56.29 $56.62 |
| Sep 18, 2026 | $56.29 | $56.29 | $56.00 | $56.16 | $-0.23 | -0.41% | 242,888 | $56.14 | $56.00 $56.29 |
| Sep 17, 2026 | $56.54 | $56.54 | $56.25 | $56.39 | +$0.34 | +0.61% | 321,082 | $56.40 | $56.25 $56.54 |
| Sep 16, 2026 | $56.65 | $56.65 | $55.71 | $56.05 | $-0.65 | -1.15% | 331,998 | $56.23 | $55.71 $56.65 |
| Sep 15, 2026 | $56.68 | $56.70 | $56.45 | $56.70 | +$0.02 | +0.04% | 309,450 | $56.61 | $56.45 $56.70 |
| Sep 14, 2026 | $56.86 | $56.94 | $56.62 | $56.68 | $-0.33 | -0.58% | 295,113 | $56.74 | $56.62 $56.94 |
| Sep 11, 2026 | $57.05 | $57.16 | $56.83 | $57.01 | +$0.40 | +0.71% | 312,638 | $56.97 | $56.83 $57.16 |
| Sep 10, 2026 | $56.78 | $56.80 | $56.52 | $56.61 | $-0.36 | -0.63% | 256,537 | $56.59 | $56.52 $56.80 |
| Sep 9, 2026 | $57.12 | $57.17 | $56.91 | $56.97 | $-0.16 | -0.28% | 281,969 | $57.05 | $56.91 $57.17 |
| Sep 8, 2026 | $57.45 | $57.45 | $57.11 | $57.13 | $-0.44 | -0.76% | 264,975 | $57.29 | $57.11 $57.45 |
| Sep 4, 2026 | $57.45 | $57.66 | $57.40 | $57.57 | $-0.09 | -0.16% | 264,251 | $57.54 | $57.40 $57.66 |
| Sep 3, 2026 | $57.62 | $57.70 | $57.28 | $57.66 | +$0.34 | +0.59% | 437,943 | $57.61 | $57.28 $57.70 |
| Sep 2, 2026 | $56.99 | $57.46 | $56.99 | $57.32 | +$0.48 | +0.84% | 252,491 | $57.32 | $56.99 $57.46 |
| Sep 1, 2026 | $57.01 | $57.15 | $56.75 | $56.84 | $-0.26 | -0.46% | 287,319 | $56.88 | $56.75 $57.15 |
| Aug 31, 2026 | $57.19 | $57.25 | $57.00 | $57.10 | $-0.10 | -0.17% | 348,130 | $57.06 | $57.00 $57.25 |
| Aug 28, 2026 | $57.26 | $57.38 | $57.06 | $57.20 | +$0.08 | +0.14% | 292,808 | $57.19 | $57.06 $57.38 |
| Aug 27, 2026 | $57.25 | $57.29 | $57.03 | $57.12 | $-0.33 | -0.57% | 1,350,371 | $57.15 | $57.03 $57.29 |
| Aug 26, 2026 | $57.26 | $57.56 | $57.26 | $57.45 | +$0.13 | +0.23% | 255,890 | $57.46 | $57.26 $57.56 |
| Aug 25, 2026 | $57.45 | $57.45 | $57.17 | $57.32 | $-0.08 | -0.14% | 398,741 | $57.33 | $57.17 $57.45 |
| Aug 24, 2026 | $57.40 | $57.51 | $57.24 | $57.40 | $-0.03 | -0.05% | 237,664 | $57.37 | $57.24 $57.51 |
| Aug 21, 2026 | $57.40 | $57.52 | $57.36 | $57.43 | +$0.34 | +0.60% | 207,696 | $57.44 | $57.36 $57.52 |