Dark

DFLV
Dimensional US Large Cap Value ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:30 PM EDT

41.51USD+0.448%(+0.19)403,555

41.49Bid 41.55Ask 0.06Spread

Pre-market

0.00USD-100.000%(-41.33)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

41.51USD+0.012%(0.00)3,365

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	41.3000	41.520000	41.2700	41.5100	+0.411%	403,555	0.000%
2026-08-06	41.5500	41.550000	41.2650	41.3400	+0.024%	523,024	+0.411%
2026-08-05	41.5500	41.585000	41.2800	41.3300	-0.133%	526,250	+0.436%
2026-08-04	40.8900	41.455000	40.7900	41.3850	+0.988%	765,024	+0.302%
2026-08-03	40.7900	40.991900	40.7600	40.9800	+0.737%	652,715	+1.293%
2026-07-31	40.7900	40.815000	40.4100	40.6800	+0.321%	756,064	+2.040%
2026-07-30	40.4000	40.580000	40.1200	40.5500	+0.421%	698,963	+2.367%
2026-07-29	41.0000	41.000000	40.3550	40.3800	-1.199%	669,988	+2.798%
2026-07-28	40.8000	40.960000	40.7600	40.8700	+0.492%	1,229,974	+1.566%
2026-07-27	40.7200	40.890000	40.5300	40.6700	+0.148%	748,017	+2.065%
2026-07-24	40.4200	40.710000	40.3900	40.6100	+0.682%	460,141	+2.216%
2026-07-23	40.2800	40.490000	40.2350	40.3350	-0.037%	483,554	+2.913%
2026-07-22	40.3000	40.500000	40.2950	40.3500	+0.348%	519,359	+2.875%
2026-07-21	39.9800	40.236400	39.8200	40.2100	+0.979%	608,689	+3.233%
2026-07-20	40.0500	40.100000	39.7708	39.8200	-0.350%	548,717	+4.244%
2026-07-17	39.9400	40.310000	39.8900	39.9600	-0.225%	812,088	+3.879%
2026-07-16	39.9500	40.120000	39.9200	40.0500	+0.326%	736,570	+3.645%
2026-07-15	40.0700	40.130000	39.7401	39.9200	-0.275%	667,750	+3.983%
2026-07-14	40.1200	40.300000	39.9800	40.0300	-0.100%	809,211	+3.697%
2026-07-13	40.0500	40.175000	39.9756	40.0700	+0.175%	554,629	+3.594%
2026-07-10	39.9700	40.040000	39.8450	40.0000	+0.402%	856,134	+3.775%
2026-07-09	39.6900	39.965000	39.6600	39.8400	+0.682%	1,730,721	+4.192%
2026-07-08	39.7200	39.720000	39.4850	39.5700	-0.777%	579,551	+4.903%
2026-07-07	39.9600	40.020000	39.7650	39.8800	+0.126%	550,644	+4.087%
2026-07-06	39.8100	39.880000	39.7050	39.8300	+0.302%	489,674	+4.218%
2026-07-02	39.7600	39.930000	39.3950	39.7100	+0.455%	647,614	+4.533%
2026-07-01	39.4700	39.765000	39.3800	39.5300	-0.025%	682,503	+5.009%
2026-06-30	39.7000	39.732100	39.5100	39.5400	-0.353%	824,481	+4.982%
2026-06-29	39.7300	39.760000	39.4750	39.6800	-0.025%	833,872	+4.612%
2026-06-26	39.7400	39.915000	39.5950	39.6900	-0.526%	1,288,597	+4.586%
2026-06-25	39.7700	40.175000	39.7700	39.9000	+1.346%	978,929	+4.035%
2026-06-24	39.4200	39.550000	39.2400	39.3700	-0.127%	813,533	+5.436%
2026-06-23	39.2700	39.570000	39.1400	39.4200	-0.955%	623,984	+5.302%
2026-06-22	39.5600	39.825900	39.5600	39.8000	+0.913%	755,544	+4.296%
2026-06-18	39.7800	39.780000	39.4100	39.4400	0.000%	639,128	+5.248%
2026-06-17	39.9100	40.050000	39.4000	39.4400	-1.252%	904,373	+5.248%
2026-06-16	40.0800	40.250000	39.8950	39.9400	-0.100%	759,771	+3.931%
2026-06-15	40.1100	40.170000	39.9400	39.9800	+0.226%	744,217	+3.827%
2026-06-12	39.7100	40.010000	39.5700	39.8900	+0.834%	957,962	+4.061%
2026-06-11	39.1100	39.699900	39.0750	39.5600	+1.644%	1,185,240	+4.929%
2026-06-10	39.3400	39.505000	38.9100	38.9200	-1.218%	1,083,568	+6.655%
2026-06-09	39.5400	39.620000	38.8150	39.4000	+0.382%	762,565	+5.355%
2026-06-08	39.3300	39.530250	39.2400	39.2500	+0.307%	629,129	+5.758%
2026-06-05	39.7200	39.720000	39.0800	39.1300	-1.708%	898,081	+6.082%
2026-06-04	39.6900	39.888900	39.6000	39.8100	+0.632%	737,495	+4.270%
2026-06-03	39.5200	39.645000	39.4700	39.5600	-0.025%	744,118	+4.929%
2026-06-02	39.1900	39.643421	39.1900	39.5700	+0.892%	676,071	+4.903%
2026-06-01	39.0300	39.265000	38.9900	39.2200	+0.281%	663,031	+5.839%
2026-05-29	39.0800	39.180100	39.0700	39.1100	+0.077%	614,251	+6.137%
2026-05-28	39.0400	39.170000	38.8800	39.0800	+0.051%	578,764	+6.218%
2026-05-27	39.1100	39.139600	38.9850	39.0600	-0.026%	1,348,600	+6.272%
2026-05-26	38.9400	39.140000	38.9400	39.0700	+0.800%	904,496	+6.245%
2026-05-22	38.6000	38.870000	38.6000	38.7600	+0.754%	756,790	+7.095%
2026-05-21	38.3000	38.490000	38.0700	38.4700	+0.208%	920,621	+7.902%
2026-05-20	38.1900	38.430000	38.0800	38.3900	+0.814%	809,431	+8.127%
2026-05-19	38.1100	38.299900	37.9150	38.0800	-0.470%	676,938	+9.007%
2026-05-18	38.0800	38.270000	38.0200	38.2600	+0.552%	860,493	+8.495%
2026-05-15	38.2700	38.270000	38.0100	38.0500	-0.963%	602,903	+9.093%
2026-05-14	38.4000	38.577716	38.4000	38.4200	+0.366%	610,176	+8.043%
2026-05-13	38.2100	38.350000	38.1200	38.2800	+0.105%	605,133	+8.438%
2026-05-12	38.1200	38.285000	37.8450	38.2400	+0.262%	812,224	+8.551%
2026-05-11	38.1200	38.210000	38.0300	38.1400	+0.421%	1,027,621	+8.836%
2026-05-08	37.9000	38.029900	37.8200	37.9800	+0.636%	750,599	+9.294%
2026-05-07	38.0900	38.120000	37.6900	37.7400	-1.282%	651,450	+9.989%
2026-05-06	38.0900	38.280000	38.0700	38.2300	+0.658%	858,024	+8.580%
2026-05-05	37.8200	38.085000	37.7600	37.9800	+0.957%	705,001	+9.294%
2026-05-04	37.7100	37.930000	37.5801	37.6200	-0.529%	633,335	+10.340%
2026-05-01	38.0000	38.080000	37.8200	37.8200	-0.369%	886,096	+9.757%
2026-04-30	37.5100	38.005000	37.4500	37.9600	+1.200%	1,079,776	+9.352%
2026-04-29	37.5100	37.570000	37.3600	37.5100	+0.241%	1,398,747	+10.664%
2026-04-28	37.6300	37.630000	37.3250	37.4200	-0.133%	786,296	+10.930%
2026-04-27	37.4300	37.690000	37.4250	37.4700	+0.080%	1,095,353	+10.782%
2026-04-24	37.6400	37.640000	37.3801	37.4400	-0.240%	1,638,522	+10.871%
2026-04-23	37.4400	37.595000	37.2500	37.5300	+0.455%	934,876	+10.605%
2026-04-22	37.5000	37.530000	37.2750	37.3600	+0.080%	741,330	+11.108%
2026-04-21	37.5600	37.670000	37.2700	37.3300	-0.267%	958,145	+11.197%
2026-04-20	37.2800	37.520000	37.2800	37.4300	+0.214%	892,745	+10.900%
2026-04-17	37.0800	37.500100	37.0800	37.3500	+0.728%	1,554,749	+11.138%
2026-04-16	36.8500	37.085000	36.8500	37.0800	+0.488%	679,184	+11.947%
2026-04-15	37.0500	37.070000	36.7800	36.9000	-0.459%	742,169	+12.493%
2026-04-14	36.9200	37.125000	36.7700	37.0700	+0.162%	665,977	+11.977%
2026-04-13	36.5900	37.010000	36.5800	37.0100	+0.762%	786,303	+12.159%
2026-04-10	36.9800	36.980000	36.6900	36.7300	-0.595%	548,081	+13.014%
2026-04-09	36.6800	37.030000	36.6800	36.9500	+0.435%	689,647	+12.341%
2026-04-08	36.5700	36.810000	36.4301	36.7900	+2.024%	1,272,617	+12.830%
2026-04-07	36.0000	36.110000	35.8700	36.0600	+0.055%	1,010,301	+15.114%
2026-04-06	35.8200	36.040000	35.8200	36.0400	+0.502%	1,500,387	+15.178%
2026-04-02	35.5100	36.020000	35.5050	35.8600	+0.196%	1,252,785	+15.756%
2026-04-01	35.8000	35.935000	35.7400	35.7900	+0.224%	1,232,281	+15.982%
2026-03-31	35.4300	35.820000	35.3000	35.7100	+1.854%	1,916,228	+16.242%
2026-03-30	35.5800	35.580000	34.9400	35.0600	-0.539%	1,236,817	+18.397%
2026-03-27	35.5300	35.605000	35.1700	35.2500	-0.969%	1,062,228	+17.759%
2026-03-26	35.6600	35.900000	35.5650	35.5950	-0.628%	1,169,551	+16.618%
2026-03-25	35.8900	35.990000	35.6400	35.8200	+0.392%	993,957	+15.885%
2026-03-24	35.1900	35.850000	35.1900	35.6800	+0.366%	1,218,254	+16.340%
2026-03-23	35.6400	35.920000	35.4800	35.5500	+0.851%	1,735,662	+16.765%
2026-03-20	35.5200	35.600000	35.0800	35.2500	-0.732%	1,197,085	+17.759%
2026-03-19	35.2600	35.690000	35.2400	35.5100	-0.028%	1,407,766	+16.897%
2026-03-18	35.7800	35.870000	35.5050	35.5200	-1.114%	1,043,148	+16.864%
2026-03-17	35.9300	36.100000	35.8900	35.9200	+0.701%	1,252,460	+15.562%
2026-03-16	35.6400	35.860000	35.6044	35.6700	+0.877%	935,470	+16.372%
2026-03-13	35.5100	35.720000	35.3250	35.3600	0.000%	860,693	+17.393%
2026-03-12	35.5500	35.689300	35.3462	35.3600	-1.367%	1,260,002	+17.393%
2026-03-11	35.7600	35.920000	35.6300	35.8500	+0.126%	1,302,360	+15.788%
2026-03-10	35.9100	36.230000	35.7500	35.8050	-0.403%	1,205,959	+15.934%
2026-03-09	35.5400	36.010000	35.1800	35.9500	+0.251%	1,963,073	+15.466%
2026-03-06	36.0000	36.000000	35.6150	35.8600	-1.375%	1,006,250	+15.756%
2026-03-05	36.6000	36.743800	36.1300	36.3600	-1.222%	1,757,285	+14.164%
2026-03-04	36.7900	36.900000	36.5200	36.8100	+0.354%	832,326	+12.768%
2026-03-03	36.5400	36.810000	36.1200	36.6800	-1.371%	1,970,834	+13.168%
2026-03-02	37.0000	37.279900	36.9200	37.1900	-0.027%	1,536,225	+11.616%
2026-02-27	37.0000	37.230000	36.8300	37.2000	-0.027%	1,033,626	+11.586%
2026-02-26	37.1400	37.340000	37.0100	37.2100	+0.242%	938,642	+11.556%
2026-02-25	37.1700	37.215000	36.9000	37.1200	+0.189%	1,845,747	+11.827%
2026-02-24	36.8500	37.145000	36.8500	37.0500	+0.461%	828,553	+12.038%
2026-02-23	37.0600	37.300000	36.7100	36.8800	-0.860%	685,545	+12.554%
2026-02-20	36.9900	37.260000	36.8909	37.2000	+0.351%	1,250,702	+11.586%
2026-02-19	37.0800	37.157000	36.8800	37.0700	-0.135%	813,079	+11.977%
2026-02-18	36.9000	37.215000	36.8600	37.1200	+0.842%	547,290	+11.827%
2026-02-17	36.8700	36.940000	36.5400	36.8100	-0.271%	1,345,836	+12.768%
2026-02-13	36.6000	37.030000	36.4200	36.9100	+0.682%	738,529	+12.463%
2026-02-12	37.3000	37.450000	36.5600	36.6600	-1.531%	1,265,231	+13.230%
2026-02-11	37.1700	37.330000	37.0400	37.2300	+0.731%	804,174	+11.496%
2026-02-10	37.0100	37.140000	36.9150	36.9600	-0.189%	618,805	+12.311%
2026-02-09	36.8800	37.110000	36.8245	37.0300	+0.108%	426,826	+12.098%
2026-02-06	36.4500	37.035000	36.4500	36.9900	+2.098%	623,822	+12.220%
2026-02-05	36.3400	36.530000	36.1499	36.2300	-0.984%	826,120	+14.574%
2026-02-04	36.5100	36.725000	36.4200	36.5900	+0.494%	1,450,633	+13.446%
2026-02-03	36.1800	36.560000	36.1000	36.4100	+0.580%	974,167	+14.007%
2026-02-02	35.7600	36.225000	35.7600	36.2000	+0.864%	874,528	+14.669%
2026-01-30	35.8300	35.990000	35.5700	35.8900	-0.167%	857,635	+15.659%
2026-01-29	35.9900	36.180000	35.6550	35.9500	+0.475%	869,454	+15.466%
2026-01-28	35.7200	35.890000	35.6900	35.7800	+0.224%	592,374	+16.015%
2026-01-27	35.6600	35.720000	35.5900	35.7000	-0.028%	623,776	+16.275%
2026-01-26	35.7400	35.795000	35.6350	35.7100	+0.281%	630,305	+16.242%
2026-01-23	35.7600	35.765000	35.4850	35.6100	-0.503%	788,361	+16.568%
2026-01-22	35.8000	35.940000	35.7139	35.7900	+0.308%	621,129	+15.982%
2026-01-21	35.2800	35.809900	35.2800	35.6800	+1.681%	1,414,848	+16.340%
2026-01-20	35.1800	35.409900	35.0300	35.0900	-1.183%	675,640	+18.296%
2026-01-16	35.6200	35.710000	35.4705	35.5100	-0.253%	933,257	+16.897%
2026-01-15	35.5100	35.697800	35.4600	35.6000	+0.423%	761,767	+16.601%
2026-01-14	35.2500	35.470000	35.2400	35.4500	+0.539%	944,571	+17.094%
2026-01-13	35.4800	35.519000	35.1800	35.2600	-0.424%	1,600,320	+17.725%
2026-01-12	35.3200	35.430000	35.2000	35.4100	-0.085%	507,311	+17.227%
2026-01-09	35.3400	35.516400	35.2900	35.4400	+0.425%	610,745	+17.128%
2026-01-08	34.9200	35.369900	34.9200	35.2900	+0.944%	511,746	+17.625%
2026-01-07	35.3700	35.385000	34.9200	34.9600	-1.243%	355,825	+18.736%
2026-01-06	35.1000	35.440000	35.1000	35.4000	+0.826%	774,779	+17.260%
2026-01-05	34.7800	35.209900	34.7800	35.1100	+1.386%	1,132,144	+18.228%
2026-01-02	34.2900	34.660000	34.1500	34.6300	+1.228%	718,340	+19.867%
2025-12-31	34.4500	34.480000	34.2100	34.2100	-0.812%	553,298	+21.339%
2025-12-30	34.5200	34.555000	34.4616	34.4900	-0.058%	586,101	+20.354%
2025-12-29	34.5500	34.605000	34.4500	34.5100	-0.202%	477,672	+20.284%
2025-12-26	34.5700	34.610000	34.4714	34.5800	-0.058%	463,083	+20.040%
2025-12-24	34.4400	34.650000	34.4300	34.6000	+0.465%	411,864	+19.971%
2025-12-23	34.4000	34.480000	34.3750	34.4400	+0.029%	780,390	+20.528%
2025-12-22	34.2200	34.455000	34.2200	34.4300	+0.909%	850,904	+20.563%
2025-12-19	33.9400	34.230000	33.9400	34.1200	+0.590%	614,607	+21.659%
2025-12-18	34.0700	34.190000	33.8400	33.9200	+0.029%	1,606,699	+22.376%
2025-12-17	34.0400	34.160000	33.8600	33.9100	-0.206%	1,137,204	+22.412%
2025-12-16	34.3400	34.340000	33.8700	33.9800	-1.364%	725,749	+22.160%
2025-12-15	34.5100	34.580000	34.3400	34.4500	+0.116%	744,219	+20.493%
2025-12-12	34.7100	34.710000	34.3350	34.4100	-0.578%	606,325	+20.634%
2025-12-11	34.2900	34.648500	34.2900	34.6100	+0.874%	647,464	+19.936%
2025-12-10	33.7700	34.365000	33.7045	34.3100	+1.840%	680,190	+20.985%
2025-12-09	33.7900	34.008200	33.6900	33.6900	-0.296%	542,524	+23.212%
2025-12-08	33.9600	33.975000	33.7400	33.7900	-0.442%	530,627	+22.847%
2025-12-05	33.9100	34.110000	33.8900	33.9400	+0.177%	529,209	+22.304%
2025-12-04	33.8500	33.975000	33.7850	33.8800	+0.118%	719,666	+22.521%
2025-12-03	33.5600	33.879900	33.5300	33.8400	+1.075%	625,334	+22.665%
2025-12-02	33.5600	33.560000	33.3500	33.4800	-0.090%	466,985	+23.984%
2025-12-01	33.5500	33.760000	33.4950	33.5100	-0.505%	403,388	+23.873%
2025-11-28	33.5100	33.740000	33.5100	33.6800	+0.688%	176,188	+23.248%
2025-11-26	33.2800	33.575000	33.2240	33.4500	+0.632%	881,724	+24.096%
2025-11-25	32.8800	33.285100	32.8700	33.2400	+1.249%	1,258,296	+24.880%
2025-11-24	32.7900	32.919900	32.6100	32.8300	+0.428%	758,470	+26.439%
2025-11-21	32.3300	32.870000	32.2300	32.6900	+1.585%	1,012,297	+26.981%
2025-11-20	32.9000	33.000000	32.1550	32.1800	-1.319%	932,686	+28.993%
2025-11-19	32.6500	32.750000	32.4750	32.6100	-0.214%	743,418	+27.292%
2025-11-18	32.6200	32.855000	32.4900	32.6800	+0.061%	1,368,910	+27.020%
2025-11-17	33.1200	33.160000	32.5600	32.6600	-1.359%	635,926	+27.097%
2025-11-14	33.0200	33.289900	32.9200	33.1100	-0.301%	2,222,542	+25.370%
2025-11-13	33.5300	33.619900	33.1545	33.2100	-1.043%	2,518,840	+24.992%
2025-11-12	33.4100	33.680000	33.4100	33.5600	+0.630%	836,623	+23.689%
2025-11-11	33.1800	33.445000	33.1665	33.3500	+0.694%	866,393	+24.468%
2025-11-10	33.0100	33.190000	32.8500	33.1200	+0.699%	2,548,756	+25.332%
2025-11-07	32.6200	32.890000	32.5100	32.8900	+0.735%	2,304,625	+26.209%
2025-11-06	32.7100	32.900000	32.5800	32.6500	-0.305%	1,586,359	+27.136%
2025-11-05	32.5500	32.880000	32.5300	32.7500	+0.614%	767,515	+26.748%
2025-11-04	32.4500	32.650000	32.4000	32.5500	-0.611%	980,489	+27.527%
2025-11-03	32.8600	32.860000	32.4400	32.7500	-0.213%	777,788	+26.748%
2025-10-31	32.6300	32.920000	32.6000	32.8200	+0.306%	1,071,092	+26.478%
2025-10-30	32.7100	33.019900	32.6900	32.7200	-0.365%	1,304,699	+26.864%
2025-10-29	32.9400	33.100000	32.7300	32.8400	-0.575%	1,322,518	+26.401%
2025-10-28	33.1600	33.225800	33.0300	33.0300	-0.572%	1,081,774	+25.674%
2025-10-27	33.1900	33.245000	33.1099	33.2200	+0.393%	816,569	+24.955%
2025-10-24	33.1100	33.205000	33.0735	33.0900	+0.425%	598,126	+25.446%
2025-10-23	32.8900	32.990000	32.8000	32.9500	+0.396%	518,635	+25.979%
2025-10-22	32.9000	32.970000	32.6600	32.8200	-0.395%	915,839	+26.478%
2025-10-21	32.9000	33.065000	32.8280	32.9500	+0.335%	468,754	+25.979%
2025-10-20	32.6300	32.890000	32.6300	32.8400	+1.140%	461,324	+26.401%
2025-10-17	32.3700	32.550000	32.3199	32.4700	+0.340%	686,660	+27.841%
2025-10-16	32.8000	32.800000	32.2650	32.3600	-1.100%	840,120	+28.276%
2025-10-15	32.8400	32.990000	32.4600	32.7200	+0.122%	685,029	+26.864%
2025-10-14	32.1600	32.850000	32.1500	32.6800	+0.864%	499,004	+27.020%
2025-10-13	32.3200	32.509900	32.2800	32.4000	+0.998%	406,912	+28.117%
2025-10-10	32.9100	32.950000	32.0650	32.0800	-2.344%	968,729	+29.395%
2025-10-09	33.1200	33.235000	32.7800	32.8500	-0.725%	650,698	+26.362%
2025-10-08	33.1100	33.180000	32.9300	33.0900	+0.242%	857,579	+25.446%
2025-10-07	33.1600	33.230000	32.9200	33.0100	-0.392%	640,164	+25.750%
2025-10-06	33.2900	33.290000	33.0850	33.1400	+0.060%	856,866	+25.256%
2025-10-03	32.9400	33.245000	32.9400	33.1200	+0.730%	864,862	+25.332%
2025-10-02	32.8600	32.980000	32.7350	32.8800	+0.030%	647,687	+26.247%
2025-10-01	32.8200	32.925000	32.7650	32.8700	-0.091%	657,314	+26.285%
2025-09-30	32.7700	32.915000	32.6400	32.9000	+0.274%	1,055,743	+26.170%
2025-09-29	32.9400	32.940000	32.6900	32.8100	+0.030%	614,419	+26.516%
2025-09-26	32.6300	32.840000	32.6000	32.8000	+0.985%	1,913,332	+26.555%
2025-09-25	32.5600	32.580000	32.3750	32.4800	-0.460%	942,349	+27.802%
2025-09-24	32.7100	32.835000	32.6135	32.6300	-0.245%	759,714	+27.214%
2025-09-23	32.6300	32.965000	32.6300	32.7100	-0.092%	1,456,151	+26.903%
2025-09-22	32.6200	32.805000	32.6100	32.7400	-0.122%	1,233,185	+26.787%
2025-09-19	32.9300	32.930000	32.6650	32.7800	-0.243%	853,722	+26.632%
2025-09-18	32.7500	32.946200	32.7100	32.8600	+0.397%	1,395,950	+26.324%
2025-09-17	32.6200	32.990000	32.5100	32.7300	+0.368%	1,183,520	+26.826%
2025-09-16	32.6800	32.710000	32.4800	32.6100	+0.031%	795,617	+27.292%
2025-09-15	32.7200	32.770000	32.5755	32.6000	-0.245%	690,518	+27.331%
2025-09-12	32.8600	32.930000	32.6800	32.6800	-0.699%	830,525	+27.020%
2025-09-11	32.4900	32.920000	32.4900	32.9100	+1.449%	966,406	+26.132%
2025-09-10	32.4100	32.560000	32.2900	32.4400	+0.093%	991,090	+27.959%
2025-09-09	32.3900	32.510000	32.3600	32.4100	+0.031%	1,416,270	+28.078%
2025-09-08	32.4300	32.430000	32.1750	32.4000	-0.093%	1,133,319	+28.117%
2025-09-05	32.5700	32.740000	32.3050	32.4300	-0.399%	1,025,311	+27.999%
2025-09-04	32.3500	32.580000	32.2300	32.5600	+0.774%	773,491	+27.488%
2025-09-03	32.3900	32.500000	32.1750	32.3100	-0.462%	716,558	+28.474%
2025-09-02	32.3900	32.465000	32.2000	32.4600	-0.521%	678,796	+27.880%
2025-08-29	32.5900	32.720000	32.4900	32.6300	+0.123%	923,884	+27.214%
2025-08-28	32.6300	32.630000	32.4300	32.5900	+0.061%	849,607	+27.370%
2025-08-27	32.3700	32.600000	32.3700	32.5700	+0.494%	666,443	+27.449%
2025-08-26	32.3100	32.439900	32.2800	32.4100	+0.185%	787,088	+28.078%
2025-08-25	32.4900	32.569600	32.3500	32.3500	-0.584%	555,526	+28.315%
2025-08-22	32.1500	32.630000	32.1500	32.5400	+1.783%	744,815	+27.566%
2025-08-21	31.9800	32.067200	31.8400	31.9700	-0.250%	646,486	+29.840%
2025-08-20	32.0200	32.110000	31.9100	32.0500	+0.125%	771,816	+29.516%
2025-08-19	31.8500	32.150000	31.8500	32.0100	+0.408%	785,655	+29.678%
2025-08-18	31.8500	31.957200	31.8000	31.8800	+0.063%	843,255	+30.207%
2025-08-15	32.0300	32.040000	31.8400	31.8600	-0.125%	893,457	+30.289%
2025-08-14	31.8200	31.920000	31.6900	31.9000	-0.281%	1,045,970	+30.125%
2025-08-13	31.7400	32.005000	31.6600	31.9900	+1.170%	1,682,907	+29.759%
2025-08-12	31.3400	31.646800	31.3400	31.6200	+1.314%	477,900	+31.278%
2025-08-11	31.3600	31.490000	31.1650	31.2100	-0.383%	631,838	+33.002%
2025-08-08	31.1850	31.360000	31.1550	31.3300	+0.804%	1,337,604	+32.493%
2025-08-07	31.3000	31.380000	30.9800	31.0800	-0.032%	566,635	+33.559%
2025-08-06	31.1900	31.240000	31.0750	31.0900	-0.257%	746,349	+33.516%
2025-08-05	31.2200	31.225000	30.9550	31.1700	+0.096%	695,139	+33.173%
2025-08-04	30.9600	31.140000	30.9600	31.1400	+0.973%	610,817	+33.301%
2025-08-01	31.0800	31.080000	30.6500	30.8400	-1.438%	1,121,185	+34.598%
2025-07-31	31.3900	31.630000	31.2200	31.2900	-0.761%	1,177,895	+32.662%
2025-07-30	31.7700	31.795000	31.4047	31.5300	-0.849%	729,437	+31.652%
2025-07-29	31.8500	31.925000	31.7300	31.8000	-0.126%	657,558	+30.535%
2025-07-28	31.9700	31.980000	31.8048	31.8400	-0.531%	464,386	+30.371%
2025-07-25	31.8700	32.015400	31.7700	32.0100	+0.439%	684,806	+29.678%
2025-07-24	31.9000	32.040000	31.8400	31.8700	-0.282%	964,745	+30.248%
2025-07-23	31.7100	31.965000	31.7000	31.9600	+1.139%	896,788	+29.881%
2025-07-22	31.2800	31.620000	31.2800	31.6000	+1.282%	868,127	+31.361%
2025-07-21	31.3400	31.455000	31.2000	31.2000	-0.192%	682,982	+33.045%
2025-07-18	31.4600	31.460000	31.1900	31.2600	-0.255%	719,427	+32.790%
2025-07-17	31.1200	31.355000	31.0900	31.3400	+0.675%	1,117,296	+32.451%
2025-07-16	31.1300	31.205000	30.8400	31.1300	+0.193%	1,448,826	+33.344%
2025-07-15	31.5100	31.570000	31.0500	31.0700	-1.459%	893,892	+33.602%
2025-07-14	31.4900	31.545000	31.3700	31.5300	0.000%	801,309	+31.652%
2025-07-11	31.5500	31.610000	31.4400	31.5300	-0.630%	474,380	+31.652%
2025-07-10	31.5400	31.810000	31.4600	31.7300	+0.730%	843,183	+30.823%
2025-07-09	31.5600	31.580000	31.3500	31.5000	+0.064%	549,082	+31.778%
2025-07-08	31.3300	31.580000	31.3300	31.4800	+0.319%	878,630	+31.861%
2025-07-07	31.6000	31.645000	31.2000	31.3800	-1.009%	902,563	+32.282%
2025-07-03	31.6100	31.745000	31.5700	31.7000	+0.571%	492,947	+30.946%
2025-07-02	31.4900	31.549900	31.3200	31.5200	+0.159%	627,486	+31.694%
2025-07-01	31.0300	31.560000	31.0200	31.4700	+1.451%	657,745	+31.903%
2025-06-30	31.0000	31.075000	30.9150	31.0200	+0.291%	695,769	+33.817%
2025-06-27	30.8600	31.020000	30.7567	30.9300	+0.162%	593,828	+34.206%
2025-06-26	30.6800	30.890000	30.6750	30.8800	+0.915%	674,163	+34.424%
2025-06-25	30.7000	30.700000	30.5450	30.6000	-0.391%	754,669	+35.654%
2025-06-24	30.5900	30.795000	30.5900	30.7200	+0.163%	489,115	+35.124%
2025-06-23	30.5800	30.695000	30.3200	30.6700	+0.459%	1,026,059	+35.344%
2025-06-20	30.6000	30.650000	30.4309	30.5300	+0.362%	713,927	+35.965%
2025-06-18	30.4400	30.610000	30.3900	30.4200	+0.066%	764,304	+36.456%
2025-06-17	30.5300	30.635000	30.3600	30.4000	-0.816%	560,283	+36.546%
2025-06-16	30.5300	30.720000	30.5000	30.6500	+0.822%	778,353	+35.432%
2025-06-13	30.4900	30.630000	30.3150	30.4000	-0.848%	1,194,563	+36.546%
2025-06-12	30.4400	30.660000	30.3500	30.6600	+0.327%	555,926	+35.388%
2025-06-11	30.6400	30.640000	30.4300	30.5600	-0.131%	750,327	+35.831%
2025-06-10	30.4700	30.680000	30.4400	30.6000	+0.691%	957,357	+35.654%
2025-06-09	30.3800	30.529900	30.2800	30.3900	+0.198%	889,196	+36.591%
2025-06-06	30.2000	30.340000	30.2000	30.3300	+1.235%	561,251	+36.861%
2025-06-05	30.0500	30.100000	29.8600	29.9600	-0.033%	525,612	+38.551%
2025-06-04	30.1900	30.225000	29.9700	29.9700	-0.498%	586,702	+38.505%
2025-06-03	29.8200	30.149900	29.7700	30.1200	+0.769%	683,392	+37.815%
2025-06-02	29.8600	29.905200	29.5750	29.8900	+0.100%	711,240	+38.876%
2025-05-30	29.7700	29.945000	29.6300	29.8600	-0.100%	752,577	+39.015%
2025-05-29	29.8800	29.890000	29.6000	29.8900	+0.471%	567,399	+38.876%
2025-05-28	30.0500	30.059900	29.7200	29.7500	-0.932%	632,803	+39.529%
2025-05-27	29.8200	30.055000	29.7200	30.0300	+1.590%	732,879	+38.228%
2025-05-23	29.3400	29.655000	29.3400	29.5600	-0.371%	631,741	+40.426%
2025-05-22	29.6700	29.830000	29.5200	29.6700	-0.369%	678,954	+39.906%
2025-05-21	30.1500	30.190000	29.7699	29.7800	-1.910%	643,724	+39.389%
2025-05-20	30.3900	30.490000	30.2738	30.3600	-0.394%	498,635	+36.726%
2025-05-19	30.2500	30.510000	30.2500	30.4800	+0.033%	602,659	+36.188%
2025-05-16	30.2100	30.496400	30.1700	30.4700	+0.861%	504,054	+36.232%
2025-05-15	29.8700	30.225000	29.8700	30.2100	+0.767%	675,294	+37.405%
2025-05-14	30.2200	30.220000	29.9500	29.9800	-0.794%	519,394	+38.459%
2025-05-13	30.2900	30.370000	30.1900	30.2200	-0.330%	647,760	+37.359%
2025-05-12	30.2800	30.410000	30.1200	30.3200	+2.640%	482,511	+36.906%
2025-05-09	29.6400	29.700000	29.4700	29.5400	+0.051%	792,261	+40.521%
2025-05-08	29.3800	29.820000	29.3800	29.5250	+1.044%	548,987	+40.593%
2025-05-07	29.2200	29.360000	29.0700	29.2200	+0.275%	943,542	+42.060%
2025-05-06	29.1700	29.360000	29.0550	29.1400	-0.682%	478,922	+42.450%
2025-05-05	29.3300	29.516500	29.2300	29.3400	-0.576%	550,430	+41.479%
2025-05-02	29.3800	29.580000	29.2600	29.5100	+1.653%	571,588	+40.664%
2025-05-01	29.0500	29.275000	28.9265	29.0300	-0.172%	560,327	+42.990%
2025-04-30	28.8500	29.155000	28.5100	29.0800	0.000%	721,078	+42.744%
2025-04-29	28.8500	29.175000	28.8100	29.0800	+0.345%	673,165	+42.744%
2025-04-28	28.9600	29.135000	28.7499	28.9800	+0.242%	571,433	+43.237%
2025-04-25	28.8900	28.925000	28.6900	28.9100	-0.345%	762,227	+43.584%
2025-04-24	28.5600	29.070000	28.5100	29.0100	+1.611%	650,774	+43.089%
2025-04-23	28.8300	29.150000	28.4900	28.5500	+0.634%	927,269	+45.394%
2025-04-22	27.9800	28.410000	27.9550	28.3700	+2.419%	998,392	+46.317%
2025-04-21	28.0900	28.090000	27.4500	27.7000	-1.912%	817,481	+49.856%
2025-04-17	28.0700	28.479900	28.0700	28.2400	+0.284%	857,743	+46.990%
2025-04-16	28.4800	28.650000	28.0100	28.1600	-1.054%	1,918,513	+47.408%
2025-04-15	28.5800	28.830000	28.4600	28.4600	-0.420%	839,147	+45.854%
2025-04-14	28.6700	28.720000	28.3135	28.5800	+0.918%	810,802	+45.241%
2025-04-11	27.7900	28.430000	27.5700	28.3200	+1.578%	1,037,974	+46.575%
2025-04-10	28.3800	28.380000	27.2284	27.8800	-3.396%	1,012,989	+48.888%
2025-04-09	26.5900	28.985000	26.4300	28.8600	+7.286%	1,161,362	+43.832%
2025-04-08	28.0600	28.150000	26.4815	26.9000	-1.357%	1,848,269	+54.312%
2025-04-07	26.7500	28.120000	26.2600	27.2700	-0.583%	2,215,119	+52.219%
2025-04-04	28.4600	28.470000	27.3600	27.4300	-6.158%	2,590,952	+51.331%
2025-04-03	29.8400	29.935000	29.1863	29.2300	-4.664%	749,912	+42.012%
2025-04-02	30.2400	30.750000	30.2400	30.6600	+0.525%	560,083	+35.388%
2025-04-01	30.4600	30.595000	30.1900	30.5000	-0.229%	536,351	+36.098%
2025-03-31	30.0900	30.670000	30.0400	30.5700	+0.924%	473,382	+35.787%
2025-03-28	30.6900	30.730000	30.2050	30.2900	-1.432%	544,734	+37.042%
2025-03-27	30.7800	30.905000	30.6050	30.7300	-0.357%	515,303	+35.080%
2025-03-26	30.9200	31.105000	30.7600	30.8400	0.000%	475,752	+34.598%
2025-03-25	30.9100	30.946600	30.7300	30.8400	-0.291%	682,467	+34.598%
2025-03-24	30.7300	30.990000	30.7300	30.9300	+1.310%	353,479	+34.206%
2025-03-21	30.4000	30.555900	30.2500	30.5300	-0.392%	396,314	+35.965%
2025-03-20	30.5600	30.798300	30.5080	30.6500	-0.163%	399,008	+35.432%
2025-03-19	30.4700	30.850000	30.4700	30.7000	+0.623%	506,177	+35.212%
2025-03-18	30.5300	30.550000	30.3400	30.5100	-0.066%	506,837	+36.054%
2025-03-17	30.1400	30.615000	30.1200	30.5300	+1.227%	453,211	+35.965%
2025-03-14	29.7600	30.195000	29.7201	30.1600	+2.030%	475,411	+37.633%
2025-03-13	29.7500	29.940000	29.4767	29.5600	-0.655%	603,998	+40.426%
2025-03-12	30.0300	30.030000	29.5750	29.7550	-0.485%	760,091	+39.506%
2025-03-11	30.2300	30.247100	29.7450	29.9000	-1.288%	833,906	+38.829%
2025-03-10	30.4400	30.690000	30.0600	30.2900	-1.368%	552,740	+37.042%
2025-03-07	30.3900	30.780000	30.3200	30.7100	+0.755%	988,109	+35.168%
2025-03-06	30.3700	30.609900	30.2300	30.4800	-0.360%	446,170	+36.188%
2025-03-05	30.3300	30.680000	30.1500	30.5900	+0.924%	542,606	+35.698%
2025-03-04	30.7300	30.760000	30.2400	30.3100	-2.099%	632,494	+36.952%
2025-03-03	31.5100	31.620000	30.7899	30.9600	-1.433%	470,748	+34.076%
2025-02-28	31.0600	31.430000	30.9000	31.4100	+1.453%	611,266	+32.155%
2025-02-27	31.0500	31.340000	30.9600	30.9600	-0.226%	602,004	+34.076%
2025-02-26	31.2300	31.300000	30.9816	31.0300	-0.609%	477,068	+33.774%
2025-02-25	31.3000	31.390000	31.0150	31.2200	-0.032%	829,166	+32.960%
2025-02-24	31.2600	31.345000	31.1200	31.2300	+0.192%	539,981	+32.917%
2025-02-21	31.5600	31.560000	31.1233	31.1700	-1.454%	504,709	+33.173%
2025-02-20	31.7200	31.720000	31.4500	31.6300	-0.441%	474,680	+31.236%
2025-02-19	31.5900	31.780000	31.5400	31.7700	+0.379%	700,894	+30.658%
2025-02-18	31.4900	31.650000	31.4200	31.6500	+0.604%	468,759	+31.153%

.dark-mode .cStzVr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cStzVr{ color: #333333; background-color: white; border: 2px solid #333333; }DFLVDimensional US Large Cap Value ETFstock NYSE ETF

DFLV
Dimensional US Large Cap Value ETF
stock NYSE ETF