Dimensional ETF Trust (DUSB) Historical Stock Data
50.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DUSB is up 0.01% a day on average. There have been 17 days where Dimensional ETF Trust closed green and 13 days where DUSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 50.52 | 50.53 | ↑$0.01 (0.02%) | 50.51 | 50.54 | 63.98K |
| 2024-12-23 | 50.50 | 50.53 | ↑$0.03 (0.06%) | 50.50 | 50.54 | 247.48K |
| 2024-12-20 | 50.54 | 50.52 | ↓$0.02 (-0.05%) | 50.49 | 50.54 | 270.82K |
| 2024-12-19 | 50.47 | 50.52 | ↑$0.05 (0.09%) | 50.47 | 50.52 | 378.77K |
| 2024-12-18 | 50.49 | 50.50 | ↑$0.01 (0.02%) | 50.48 | 50.51 | 161.72K |
| 2024-12-17 | 50.49 | 50.48 | ↓$0.01 (-0.02%) | 50.46 | 50.49 | 154.16K |
| 2024-12-16 | 50.84 | 50.83 | ↓$0.01 (-0.02%) | 50.82 | 50.84 | 130.60K |
| 2024-12-13 | 50.81 | 50.83 | ↑$0.02 (0.04%) | 50.79 | 50.84 | 90.49K |
| 2024-12-12 | 50.79 | 50.78 | ↓$0.01 (-0.02%) | 50.78 | 50.85 | 181.25K |
| 2024-12-11 | 50.78 | 50.82 | ↑$0.04 (0.08%) | 50.78 | 50.83 | 95.83K |
| 2024-12-10 | 50.78 | 50.81 | ↑$0.03 (0.06%) | 50.78 | 50.83 | 151.86K |
| 2024-12-09 | 50.77 | 50.78 | ↑$0.01 (0.02%) | 50.77 | 50.80 | 126.72K |
| 2024-12-06 | 50.80 | 50.79 | ↓$0.01 (-0.02%) | 50.77 | 50.80 | 138.63K |
| 2024-12-05 | 50.74 | 50.76 | ↑$0.02 (0.04%) | 50.74 | 50.78 | 125.93K |
| 2024-12-04 | 50.73 | 50.77 | ↑$0.04 (0.07%) | 50.73 | 50.78 | 214.75K |
| 2024-12-03 | 50.76 | 50.75 | ↓$0.01 (-0.01%) | 50.72 | 50.77 | 448.64K |
| 2024-12-02 | 50.78 | 50.74 | ↓$0.04 (-0.08%) | 50.73 | 50.78 | 288.55K |
| 2024-11-29 | 50.74 | 50.74 | ↓$0.01 (-0.01%) | 50.72 | 50.74 | 32.83K |
| 2024-11-27 | 50.70 | 50.72 | ↑$0.02 (0.04%) | 50.70 | 50.75 | 106.48K |
| 2024-11-26 | 50.70 | 50.70 | ↑$0.00 (0.00%) | 50.69 | 50.72 | 131.94K |
| 2024-11-25 | 50.68 | 50.70 | ↑$0.02 (0.04%) | 50.68 | 50.72 | 184.38K |
| 2024-11-22 | 50.67 | 50.69 | ↑$0.02 (0.04%) | 50.67 | 50.69 | 278.85K |
| 2024-11-21 | 50.68 | 50.68 | ↓$0.01 (-0.01%) | 50.64 | 50.70 | 163.71K |
| 2024-11-20 | 50.68 | 50.67 | ↓$0.01 (-0.02%) | 50.64 | 50.69 | 460.60K |
| 2024-11-19 | 50.65 | 50.66 | ↑$0.01 (0.02%) | 50.64 | 50.67 | 79.17K |
| 2024-11-18 | 50.84 | 50.86 | ↑$0.02 (0.04%) | 50.83 | 50.87 | 112.49K |
| 2024-11-15 | 50.80 | 50.84 | ↑$0.04 (0.08%) | 50.80 | 50.85 | 330.06K |
| 2024-11-14 | 50.84 | 50.83 | ↓$0.01 (-0.02%) | 50.81 | 50.86 | 340.87K |
| 2024-11-13 | 50.87 | 50.82 | ↓$0.05 (-0.10%) | 50.81 | 50.87 | 135.77K |
| 2024-11-12 | 50.84 | 50.81 | ↓$0.03 (-0.06%) | 50.80 | 50.84 | 105.67K |
Create an account or log in to view more rows.
$DUSB every dip gets bought up.
$DUSB whelp. you win this round. goodluck
$DUSB Powell save me
$DUSB we just getting started
$DUSB volume = money
$DUSB I’m selling y’all have fun bag holding
$DUSB holy fuck
$DUSB Now I'm worried....
$DUSB I warned everyone this company sucks
$DUSB Buy the dip