Skip to main content

Dimensional ETF Trust Dimensional US Large Cap Value ETF (NY:DFLV)

32.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 32.86 32.93 32.68 32.68 830,525 -0.23(-0.70%)
Sep 11, 2025 32.49 32.92 32.49 32.91 966,406 +0.47(+1.45%)
Sep 10, 2025 32.41 32.56 32.29 32.44 991,090 +0.03(+0.09%)
Sep 09, 2025 32.39 32.51 32.36 32.41 1,416,270 +0.01(+0.03%)
Sep 08, 2025 32.43 32.43 32.17 32.40 1,133,319 -0.03(-0.09%)
Sep 05, 2025 32.57 32.74 32.30 32.43 1,025,311 -0.13(-0.40%)
Sep 04, 2025 32.35 32.58 32.23 32.56 773,491 +0.25(+0.77%)
Sep 03, 2025 32.39 32.50 32.17 32.31 716,558 -0.15(-0.46%)
Sep 02, 2025 32.39 32.47 32.20 32.46 678,796 -0.17(-0.52%)
Aug 29, 2025 32.59 32.72 32.49 32.63 923,884 +0.04(+0.12%)
Aug 28, 2025 32.63 32.63 32.43 32.59 849,607 +0.02(+0.06%)
Aug 27, 2025 32.37 32.60 32.37 32.57 666,443 +0.16(+0.49%)
Aug 26, 2025 32.31 32.44 32.28 32.41 787,088 +0.06(+0.19%)
Aug 25, 2025 32.49 32.57 32.35 32.35 555,526 -0.19(-0.58%)
Aug 22, 2025 32.15 32.63 32.15 32.54 744,815 +0.57(+1.78%)
Aug 21, 2025 31.98 32.07 31.84 31.97 646,486 -0.08(-0.25%)
Aug 20, 2025 32.02 32.11 31.91 32.05 771,816 +0.04(+0.12%)
Aug 19, 2025 31.85 32.15 31.85 32.01 785,655 +0.13(+0.41%)
Aug 18, 2025 31.85 31.96 31.80 31.88 843,255 +0.02(+0.06%)
Aug 15, 2025 32.03 32.04 31.84 31.86 893,457 -0.04(-0.13%)
Aug 14, 2025 31.82 31.92 31.69 31.90 1,045,970 -0.09(-0.28%)
Aug 13, 2025 31.74 32.01 31.66 31.99 1,682,907 +0.37(+1.17%)
Aug 12, 2025 31.34 31.65 31.34 31.62 477,900 +0.41(+1.31%)
Aug 11, 2025 31.36 31.49 31.16 31.21 632,931 -0.12(-0.38%)
Aug 08, 2025 31.18 31.36 31.16 31.33 1,337,604 +0.25(+0.80%)
Aug 07, 2025 31.30 31.38 30.98 31.08 566,635 -0.01(-0.03%)
Aug 06, 2025 31.19 31.24 31.07 31.09 746,349 -0.08(-0.26%)
Aug 05, 2025 31.22 31.23 30.95 31.17 695,139 +0.03(+0.10%)
Aug 04, 2025 30.96 31.14 30.96 31.14 610,817 +0.30(+0.97%)
Aug 01, 2025 31.08 31.08 30.65 30.84 1,121,185 -0.45(-1.44%)
Jul 31, 2025 31.39 31.63 31.22 31.29 1,177,895 -0.24(-0.76%)
Jul 30, 2025 31.77 31.80 31.40 31.53 729,437 -0.27(-0.85%)
Jul 29, 2025 31.85 31.93 31.73 31.80 657,558 -0.04(-0.13%)
Jul 28, 2025 31.97 31.98 31.80 31.84 464,386 -0.17(-0.53%)
Jul 25, 2025 31.87 32.02 31.77 32.01 684,806 +0.14(+0.44%)
Jul 24, 2025 31.90 32.04 31.84 31.87 964,745 -0.09(-0.28%)
Jul 23, 2025 31.71 31.96 31.70 31.96 896,788 +0.36(+1.14%)
Jul 22, 2025 31.28 31.62 31.28 31.60 868,127 +0.40(+1.28%)
Jul 21, 2025 31.34 31.45 31.20 31.20 682,982 -0.06(-0.19%)
Jul 18, 2025 31.46 31.46 31.19 31.26 719,427 -0.08(-0.26%)
Jul 17, 2025 31.12 31.36 31.09 31.34 1,117,296 +0.21(+0.67%)
Jul 16, 2025 31.13 31.20 30.84 31.13 1,448,826 +0.06(+0.19%)
Jul 15, 2025 31.51 31.57 31.05 31.07 893,892 -0.46(-1.46%)
Jul 14, 2025 31.49 31.55 31.37 31.53 801,309 +0.00(+0.00%)
Jul 11, 2025 31.55 31.61 31.44 31.53 474,380 -0.20(-0.63%)
Jul 10, 2025 31.54 31.81 31.46 31.73 843,183 +0.23(+0.73%)
Jul 09, 2025 31.56 31.58 31.35 31.50 549,082 +0.02(+0.06%)
Jul 08, 2025 31.33 31.58 31.33 31.48 878,630 +0.10(+0.32%)
Jul 07, 2025 31.60 31.64 31.20 31.38 902,563 -0.32(-1.01%)
Jul 03, 2025 31.61 31.75 31.57 31.70 492,947 +0.18(+0.57%)
Jul 02, 2025 31.49 31.55 31.32 31.52 627,486 +0.05(+0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.