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%
DXUV — Dimensional US Vector Equity ETF
NYSE ArcaDimensional US Vector Equity ETF
$67.93
+0.52(+0.77%)
- O
- 68.07
- H
- 68.12
- L
- 67.66
- V
- 75.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$67.93
Period Return+44.32%
Period High$70.73
Period Low$46.36
Avg Daily Volume28.6K
Total Trading Days365
DXUV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $68.07 | $68.12 | $67.66 | $67.93 | +$0.52 | +0.77% | 75,918 | $67.84 | $67.66 $68.12 |
| Oct 1, 2026 | $67.12 | $67.43 | $66.80 | $67.41 | +$0.30 | +0.45% | 37,024 | $67.14 | $66.80 $67.43 |
| Sep 30, 2026 | $67.52 | $67.66 | $67.09 | $67.11 | $-0.31 | -0.46% | 473,965 | $67.38 | $67.09 $67.66 |
| Sep 29, 2026 | $67.51 | $67.66 | $67.21 | $67.42 | $-0.24 | -0.35% | 22,361 | $67.53 | $67.21 $67.66 |
| Sep 28, 2026 | $67.80 | $67.91 | $67.65 | $67.66 | $-0.49 | -0.72% | 14,497 | $67.72 | $67.65 $67.91 |
| Sep 25, 2026 | $68.06 | $68.44 | $67.72 | $68.15 | +$0.34 | +0.50% | 94,206 | $68.05 | $67.72 $68.44 |
| Sep 24, 2026 | $67.75 | $67.92 | $67.54 | $67.81 | $-0.11 | -0.16% | 42,458 | $67.79 | $67.54 $67.92 |
| Sep 23, 2026 | $68.58 | $68.58 | $67.92 | $67.92 | $-0.54 | -0.79% | 138,284 | $68.09 | $67.92 $68.58 |
| Sep 22, 2026 | $68.58 | $68.73 | $68.41 | $68.46 | $-0.16 | -0.23% | 93,915 | $68.52 | $68.41 $68.73 |
| Sep 21, 2026 | $68.27 | $68.76 | $68.18 | $68.62 | +$0.53 | +0.78% | 43,441 | $68.63 | $68.18 $68.76 |
| Sep 18, 2026 | $68.43 | $68.43 | $67.82 | $68.09 | $-0.19 | -0.28% | 46,547 | $68.00 | $67.82 $68.43 |
| Sep 17, 2026 | $68.33 | $68.40 | $68.27 | $68.28 | +$0.48 | +0.71% | 47,207 | $68.33 | $68.27 $68.40 |
| Sep 16, 2026 | $68.29 | $68.49 | $67.41 | $67.80 | $-0.57 | -0.83% | 29,209 | $68.09 | $67.41 $68.49 |
| Sep 15, 2026 | $68.58 | $68.58 | $68.26 | $68.37 | $-0.30 | -0.44% | 27,871 | $68.34 | $68.26 $68.58 |
| Sep 14, 2026 | $68.78 | $68.93 | $68.53 | $68.67 | $-0.18 | -0.26% | 28,937 | $68.74 | $68.53 $68.93 |
| Sep 11, 2026 | $68.95 | $68.99 | $68.75 | $68.85 | +$0.51 | +0.75% | 25,724 | $68.87 | $68.75 $68.99 |
| Sep 10, 2026 | $68.64 | $68.64 | $68.15 | $68.34 | $-0.35 | -0.51% | 51,439 | $68.35 | $68.15 $68.64 |
| Sep 9, 2026 | $68.83 | $68.91 | $68.64 | $68.69 | $-0.49 | -0.71% | 19,600 | $68.78 | $68.64 $68.91 |
| Sep 8, 2026 | $69.56 | $69.56 | $69.13 | $69.18 | $-0.73 | -1.04% | 28,344 | $69.37 | $69.13 $69.56 |
| Sep 4, 2026 | $69.84 | $70.00 | $69.78 | $69.91 | $-0.05 | -0.07% | 39,380 | $69.91 | $69.78 $70.00 |
| Sep 3, 2026 | $69.63 | $70.05 | $69.63 | $69.96 | +$0.51 | +0.73% | 19,163 | $69.86 | $69.63 $70.05 |
| Sep 2, 2026 | $69.43 | $69.57 | $69.42 | $69.45 | +$0.55 | +0.80% | 36,469 | $69.47 | $69.42 $69.57 |
| Sep 1, 2026 | $68.87 | $69.30 | $68.83 | $68.90 | $-0.53 | -0.76% | 24,693 | $69.05 | $68.83 $69.30 |
| Aug 31, 2026 | $69.85 | $69.85 | $69.33 | $69.43 | $-0.34 | -0.49% | 26,188 | $69.40 | $69.33 $69.85 |
| Aug 28, 2026 | $69.85 | $70.16 | $69.69 | $69.77 | $-0.13 | -0.19% | 21,389 | $69.83 | $69.69 $70.16 |
| Aug 27, 2026 | $69.62 | $69.99 | $69.62 | $69.90 | +$0.21 | +0.30% | 17,396 | $69.83 | $69.62 $69.99 |
| Aug 26, 2026 | $69.78 | $69.87 | $69.65 | $69.69 | +$0.10 | +0.14% | 26,931 | $69.76 | $69.65 $69.87 |
| Aug 25, 2026 | $69.94 | $69.94 | $69.49 | $69.59 | $-0.01 | -0.01% | 18,891 | $69.59 | $69.49 $69.94 |
| Aug 24, 2026 | $69.70 | $69.79 | $69.55 | $69.60 | $-0.20 | -0.29% | 36,536 | $69.67 | $69.55 $69.79 |
| Aug 21, 2026 | $69.66 | $69.88 | $69.62 | $69.80 | +$0.48 | +0.69% | 37,237 | $69.75 | $69.62 $69.88 |