Skip to main content

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

31.47 +0.45 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 31.03 31.56 31.02 31.47 657,745 +0.45(+1.45%)
Jun 30, 2025 31.00 31.07 30.91 31.02 695,769 +0.09(+0.29%)
Jun 27, 2025 30.86 31.02 30.76 30.93 593,828 +0.05(+0.16%)
Jun 26, 2025 30.68 30.89 30.68 30.88 674,163 +0.28(+0.92%)
Jun 25, 2025 30.70 30.70 30.55 30.60 754,669 -0.12(-0.39%)
Jun 24, 2025 30.59 30.80 30.59 30.72 489,115 +0.19(+0.64%)
Jun 23, 2025 30.44 30.55 30.18 30.53 1,030,899 +0.14(+0.46%)
Jun 20, 2025 30.46 30.51 30.29 30.39 717,294 +0.11(+0.36%)
Jun 18, 2025 30.30 30.47 30.25 30.28 767,909 +0.02(+0.07%)
Jun 17, 2025 30.39 30.49 30.22 30.26 562,926 -0.25(-0.82%)
Jun 16, 2025 30.39 30.58 30.36 30.51 782,024 +0.25(+0.82%)
Jun 13, 2025 30.35 30.49 30.17 30.26 1,200,198 -0.26(-0.85%)
Jun 12, 2025 30.30 30.52 30.21 30.52 558,548 +0.10(+0.33%)
Jun 11, 2025 30.50 30.50 30.29 30.42 753,866 -0.04(-0.13%)
Jun 10, 2025 30.33 30.54 30.30 30.46 961,873 +0.21(+0.69%)
Jun 09, 2025 30.24 30.39 30.14 30.25 893,390 +0.06(+0.20%)
Jun 06, 2025 30.06 30.20 30.06 30.19 563,898 +0.37(+1.24%)
Jun 05, 2025 29.91 29.96 29.72 29.82 528,091 -0.01(-0.03%)
Jun 04, 2025 30.05 30.08 29.83 29.83 589,469 -0.15(-0.50%)
Jun 03, 2025 29.68 30.01 29.63 29.98 686,615 +0.23(+0.77%)
Jun 02, 2025 29.72 29.76 29.44 29.75 714,595 +0.03(+0.10%)
May 30, 2025 29.63 29.80 29.49 29.72 756,127 -0.03(-0.10%)
May 29, 2025 29.74 29.75 29.46 29.75 570,075 +0.14(+0.47%)
May 28, 2025 29.91 29.92 29.59 29.61 635,788 -0.28(-0.93%)
May 27, 2025 29.68 29.91 29.58 29.89 736,336 +0.47(+1.59%)
May 23, 2025 29.20 29.52 29.20 29.42 634,721 -0.11(-0.37%)
May 22, 2025 29.53 29.69 29.38 29.53 682,156 -0.11(-0.37%)
May 21, 2025 30.01 30.05 29.63 29.64 646,760 -0.58(-1.91%)
May 20, 2025 30.25 30.35 30.13 30.22 500,987 -0.12(-0.39%)
May 19, 2025 30.11 30.37 30.11 30.34 605,501 +0.01(+0.03%)
May 16, 2025 30.07 30.35 30.03 30.33 506,431 +0.26(+0.86%)
May 15, 2025 29.73 30.08 29.73 30.07 678,479 +0.23(+0.77%)
May 14, 2025 30.08 30.08 29.81 29.84 521,844 -0.24(-0.79%)
May 13, 2025 30.15 30.23 30.05 30.08 650,815 -0.10(-0.33%)
May 12, 2025 30.14 30.27 29.98 30.18 484,787 +0.78(+2.64%)
May 09, 2025 29.50 29.56 29.33 29.40 795,998 +0.01(+0.05%)
May 08, 2025 29.24 29.68 29.24 29.39 551,576 +0.30(+1.04%)
May 07, 2025 29.08 29.22 28.93 29.08 947,992 +0.08(+0.27%)
May 06, 2025 29.03 29.22 28.92 29.00 481,181 -0.20(-0.68%)
May 05, 2025 29.19 29.38 29.09 29.20 553,026 -0.17(-0.58%)
May 02, 2025 29.24 29.44 29.12 29.37 574,284 +0.48(+1.65%)
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.