Dark

DFVX
Dimensional US Large Cap Vector ETF
stock NYSE ETF

At Close

Aug 5, 2026 9:51:57 AM EDT

86.12USD+0.256%(+0.22)13,604

85.32Bid 85.69Ask 0.37Spread

Pre-market

0.00USD-100.000%(-85.90)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

85.51USD-0.058%(+85.51)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	86.5100	86.5100	85.5700	85.5700	-0.384%	14,756	0.000%
2026-08-04	85.0000	86.1200	84.8600	85.9000	+1.076%	10,337	-0.384%
2026-08-03	84.0200	84.9858	84.0200	84.9858	+1.439%	5,729	+0.687%
2026-07-31	83.4600	83.8400	82.8400	83.7799	+1.453%	5,437	+2.137%
2026-07-30	82.1200	82.5892	81.7400	82.5800	+1.007%	9,205	+3.621%
2026-07-29	82.6200	82.7390	81.7566	81.7566	-1.339%	7,650	+4.664%
2026-07-28	82.8300	82.9500	82.7700	82.8660	+0.580%	11,514	+3.263%
2026-07-27	82.6700	82.7519	82.2900	82.3878	+0.510%	4,773	+3.862%
2026-07-24	82.3800	82.3800	81.9559	81.9700	+0.232%	9,076	+4.392%
2026-07-23	81.7300	81.9400	81.6600	81.7804	-0.961%	15,638	+4.634%
2026-07-22	82.6000	82.8390	82.5050	82.5738	-0.073%	22,782	+3.629%
2026-07-21	82.7000	82.7952	82.2500	82.6345	+0.561%	8,537	+3.552%
2026-07-20	82.5800	82.6799	82.1350	82.1734	-0.214%	14,897	+4.133%
2026-07-17	82.6100	82.7100	82.2750	82.3500	-0.843%	16,314	+3.910%
2026-07-16	83.2500	83.4400	82.8400	83.0500	+0.040%	10,952	+3.034%
2026-07-15	83.1000	83.1550	82.9001	83.0166	+0.215%	10,786	+3.076%
2026-07-14	83.0900	83.0900	82.6557	82.8388	-0.125%	24,457	+3.297%
2026-07-13	83.1800	83.1800	82.8529	82.9423	-0.194%	9,427	+3.168%
2026-07-10	82.8800	83.1600	82.8800	83.1034	+0.476%	6,670	+2.968%
2026-07-09	82.2601	82.7300	82.2601	82.7100	+0.650%	7,378	+3.458%
2026-07-08	82.2700	82.2700	81.9250	82.1758	-0.754%	7,936	+4.130%
2026-07-07	83.0350	83.0350	82.6000	82.8000	+0.036%	9,971	+3.345%
2026-07-06	82.6005	82.8547	82.3401	82.7705	+0.457%	7,140	+3.382%
2026-07-02	82.8700	82.8700	81.8372	82.3937	+0.123%	6,710	+3.855%
2026-07-01	82.2400	82.7050	82.2400	82.2924	+0.073%	4,569	+3.983%
2026-06-30	82.5900	82.5900	82.0700	82.2325	+0.186%	14,653	+4.059%
2026-06-29	81.9600	82.1800	81.8500	82.0797	+0.687%	2,189	+4.252%
2026-06-26	81.7101	82.0000	81.4302	81.5193	-0.148%	10,646	+4.969%
2026-06-25	82.1000	82.2200	81.6400	81.6400	+0.648%	5,282	+4.814%
2026-06-24	81.1400	81.7201	81.0600	81.1147	-0.174%	9,306	+5.493%
2026-06-23	80.8200	81.4550	80.8200	81.2562	-1.120%	16,985	+5.309%
2026-06-22	82.3600	82.3900	81.9400	82.1762	-0.078%	9,367	+4.130%
2026-06-18	82.2200	82.4100	82.1600	82.2400	+0.587%	5,668	+4.049%
2026-06-17	82.9200	82.9800	81.7450	81.7600	-1.540%	18,859	+4.660%
2026-06-16	83.1200	83.5400	83.0200	83.0387	-0.086%	13,496	+3.048%
2026-06-15	83.2250	83.4900	83.1100	83.1100	+1.022%	11,834	+2.960%
2026-06-12	82.0499	82.4000	81.9500	82.2690	+0.581%	3,016	+4.012%
2026-06-11	80.9200	81.7950	80.5900	81.7939	+1.510%	9,388	+4.617%
2026-06-10	81.3400	81.9099	80.5774	80.5774	-1.300%	5,614	+6.196%
2026-06-09	82.4250	82.4250	80.5700	81.6387	+0.168%	8,320	+4.815%
2026-06-08	81.8600	81.9100	81.4843	81.5019	+0.013%	7,283	+4.991%
2026-06-05	82.8900	82.8900	81.3250	81.4909	-2.007%	18,877	+5.006%
2026-06-04	82.7201	83.2100	82.7201	83.1600	+0.801%	5,882	+2.898%
2026-06-03	82.5400	82.6819	82.3827	82.4993	-0.121%	7,074	+3.722%
2026-06-02	82.1700	82.7399	82.1700	82.5996	+0.210%	2,681	+3.596%
2026-06-01	82.6000	82.6000	82.1759	82.4269	-0.289%	9,926	+3.813%
2026-05-29	82.6940	82.7800	82.5900	82.6660	+0.068%	5,615	+3.513%
2026-05-28	82.1357	82.7000	82.1357	82.6100	+0.271%	13,239	+3.583%
2026-05-27	82.3600	82.4800	82.2050	82.3869	+0.176%	12,164	+3.864%
2026-05-26	82.0400	82.3200	81.9900	82.2424	+0.602%	78,872	+4.046%
2026-05-22	81.7200	81.9381	81.6901	81.7500	+0.661%	12,411	+4.673%
2026-05-21	80.4300	81.2130	80.4300	81.2130	+0.370%	6,103	+5.365%
2026-05-20	80.5100	80.9900	80.3700	80.9140	+0.851%	3,860	+5.754%
2026-05-19	80.3582	80.6200	80.2001	80.2314	-0.687%	11,575	+6.654%
2026-05-18	80.8000	80.8400	80.4000	80.7864	+0.095%	22,369	+5.921%
2026-05-15	80.7650	80.8987	80.6150	80.7100	-0.799%	10,811	+6.022%
2026-05-14	81.1800	81.4700	81.1800	81.3600	+0.449%	2,652	+5.175%
2026-05-13	80.3250	81.1100	80.3250	80.9962	+0.442%	4,895	+5.647%
2026-05-12	80.4900	80.6500	80.1200	80.6400	-0.099%	13,988	+6.114%
2026-05-11	80.8765	80.8765	80.5900	80.7200	-0.050%	11,241	+6.008%
2026-05-08	80.8050	80.9300	80.6400	80.7600	+0.149%	7,953	+5.956%
2026-05-07	81.2600	81.2600	80.5100	80.6400	-0.848%	8,946	+6.114%
2026-05-06	80.9300	81.4200	80.9300	81.3300	+1.094%	16,936	+5.213%
2026-05-05	80.2000	80.5788	80.2000	80.4500	+0.857%	10,993	+6.364%
2026-05-04	79.9700	80.2800	79.7300	79.7664	-0.499%	7,425	+7.276%
2026-05-01	80.5200	80.5499	80.1667	80.1667	-0.278%	11,586	+6.740%
2026-04-30	79.6849	80.3900	79.6849	80.3900	+1.387%	8,687	+6.444%
2026-04-29	79.1000	79.3300	79.0650	79.2900	+0.111%	10,636	+7.920%
2026-04-28	79.4700	79.4700	79.1200	79.2023	-0.393%	10,278	+8.040%
2026-04-27	79.7300	79.7400	79.5151	79.5151	-0.119%	8,586	+7.615%
2026-04-24	79.3100	79.6100	79.3100	79.6100	+0.201%	3,033	+7.486%
2026-04-23	79.3901	79.6353	79.1900	79.4500	+0.060%	11,424	+7.703%
2026-04-22	79.5431	79.5431	79.1850	79.4027	+0.407%	6,513	+7.767%
2026-04-21	79.5700	79.5700	79.0809	79.0809	-0.346%	2,470	+8.206%
2026-04-20	79.4600	79.4600	79.3120	79.3552	-0.277%	9,239	+7.832%
2026-04-17	78.9500	79.8800	78.9500	79.5760	+1.038%	5,347	+7.532%
2026-04-16	78.8000	78.8700	78.4611	78.7582	+0.319%	14,458	+8.649%
2026-04-15	78.5200	78.5900	78.1500	78.5076	+0.099%	15,178	+8.996%
2026-04-14	78.1550	78.4750	78.1550	78.4300	+0.996%	7,002	+9.104%
2026-04-13	76.8700	77.6568	76.7350	77.6568	+0.919%	11,762	+10.190%
2026-04-10	77.3900	77.3900	76.9499	76.9499	-0.561%	9,426	+11.202%
2026-04-09	76.9200	77.4900	76.8200	77.3843	+0.643%	16,233	+10.578%
2026-04-08	76.8200	76.8900	76.4800	76.8900	+2.730%	10,549	+11.289%
2026-04-07	74.6590	74.8467	74.4200	74.8467	-0.161%	11,520	+14.327%
2026-04-06	74.3700	75.0000	74.3700	74.9674	+0.358%	27,930	+14.143%
2026-04-02	74.2300	74.7100	73.9600	74.7000	+0.040%	16,177	+14.552%
2026-04-01	74.7100	75.0400	74.6000	74.6700	+0.502%	19,462	+14.598%
2026-03-31	73.6000	74.3000	73.3500	74.2973	+2.296%	18,549	+15.172%
2026-03-30	73.6100	73.6100	72.4600	72.6300	-0.234%	14,178	+17.816%
2026-03-27	73.9100	73.9100	72.6500	72.8000	-1.315%	6,022	+17.541%
2026-03-26	74.4900	74.6600	73.6800	73.7700	-1.403%	27,570	+15.996%
2026-03-25	75.1650	75.1650	74.7600	74.8200	+0.376%	5,345	+14.368%
2026-03-24	74.2800	74.8300	74.1000	74.5400	-0.374%	12,324	+14.797%
2026-03-23	75.4300	75.4300	74.7800	74.8200	+1.026%	16,306	+14.368%
2026-03-20	74.3900	74.5600	73.9100	74.0600	-1.121%	16,162	+15.541%
2026-03-19	74.6500	75.0800	74.4400	74.9000	-0.120%	12,674	+14.246%
2026-03-18	75.7280	75.7800	74.9900	74.9900	-1.270%	15,252	+14.109%
2026-03-17	76.1700	76.1700	75.9546	75.9546	+0.424%	14,767	+12.659%
2026-03-16	75.5600	75.7400	75.4200	75.6342	+0.819%	16,751	+13.137%
2026-03-13	75.4771	75.4771	74.9150	75.0200	-0.332%	9,482	+14.063%
2026-03-12	75.5800	75.7900	75.2700	75.2700	-1.363%	21,753	+13.684%
2026-03-11	76.6100	76.6100	76.0100	76.3100	-0.065%	41,903	+12.135%
2026-03-10	76.7100	76.9900	76.3000	76.3600	-0.274%	13,607	+12.061%
2026-03-09	75.2500	76.6100	74.8801	76.5700	+0.499%	11,293	+11.754%
2026-03-06	75.8050	76.3700	75.8050	76.1900	-1.232%	6,141	+12.311%
2026-03-05	76.9450	77.1500	76.6362	77.1400	-1.077%	12,615	+10.928%
2026-03-04	77.9000	78.0984	77.8600	77.9800	+0.542%	13,543	+9.733%
2026-03-03	77.1900	77.7900	76.3600	77.5600	-0.983%	11,698	+10.327%
2026-03-02	77.8050	78.5500	77.8050	78.3300	-0.009%	20,794	+9.243%
2026-02-27	77.5911	78.3367	77.5911	78.3367	+0.098%	13,341	+9.234%
2026-02-26	78.3500	78.3500	77.8699	78.2600	-0.051%	9,534	+9.341%
2026-02-25	78.1700	78.3000	78.1500	78.3000	+0.397%	9,321	+9.285%
2026-02-24	77.6800	78.0000	77.5100	77.9900	+0.851%	7,424	+9.719%
2026-02-23	78.1900	78.1900	77.3250	77.3321	-1.400%	16,719	+10.653%
2026-02-20	77.5500	78.4300	77.5500	78.4300	+0.771%	10,636	+9.104%
2026-02-19	77.8600	77.9500	77.5700	77.8300	-0.141%	17,241	+9.945%
2026-02-18	77.7900	78.1400	77.6110	77.9400	+0.603%	13,258	+9.790%
2026-02-17	77.4101	77.6600	77.1400	77.4730	-0.225%	15,870	+10.451%
2026-02-13	77.1900	78.0000	77.1900	77.6479	+0.385%	5,219	+10.203%
2026-02-12	78.5700	78.5900	77.3500	77.3500	-1.402%	6,849	+10.627%
2026-02-11	78.7200	78.7200	78.1800	78.4500	+0.192%	13,403	+9.076%
2026-02-10	78.4600	78.6200	78.2900	78.3000	-0.267%	6,559	+9.285%
2026-02-09	78.2300	78.6300	78.0700	78.5100	+0.358%	11,505	+8.992%
2026-02-06	77.6500	78.3700	77.6301	78.2300	+1.360%	9,999	+9.383%
2026-02-05	76.9500	77.3500	76.9500	77.1800	-0.962%	8,800	+10.871%
2026-02-04	78.3200	78.3200	77.7000	77.9300	-0.013%	9,129	+9.804%
2026-02-03	78.3800	78.3800	77.6900	77.9400	-0.154%	16,238	+9.790%
2026-02-02	77.6500	78.0900	77.6500	78.0600	+0.788%	5,634	+9.621%
2026-01-30	77.5750	77.5750	76.8950	77.4500	-0.488%	7,682	+10.484%
2026-01-29	77.9600	77.9600	77.3950	77.8300	+0.569%	7,595	+9.945%
2026-01-28	77.5445	77.5445	77.3350	77.3900	-0.028%	5,532	+10.570%
2026-01-27	77.1361	77.4700	77.1361	77.4113	+0.313%	7,563	+10.539%
2026-01-26	76.9510	77.2500	76.9510	77.1700	+0.521%	10,053	+10.885%
2026-01-23	76.8100	76.9050	76.6500	76.7700	+0.013%	29,585	+11.463%
2026-01-22	76.6800	76.9100	76.6168	76.7600	+0.550%	26,960	+11.477%
2026-01-21	75.9200	76.5746	75.6700	76.3400	+1.180%	62,868	+12.091%
2026-01-20	75.8900	76.0200	75.3500	75.4500	-1.668%	13,640	+13.413%
2026-01-16	76.7400	76.8800	76.6450	76.7300	-0.078%	6,530	+11.521%
2026-01-15	76.9200	77.0050	76.7100	76.7900	+0.261%	12,623	+11.434%
2026-01-14	76.5900	76.5900	76.2301	76.5900	+0.035%	11,389	+11.725%
2026-01-13	76.9400	76.9400	76.3500	76.5630	-0.438%	10,854	+11.764%
2026-01-12	76.4700	76.9200	76.4700	76.9000	+0.117%	11,428	+11.274%
2026-01-09	76.6590	76.8900	76.4208	76.8100	+0.708%	7,859	+11.405%
2026-01-08	75.8900	76.3190	75.8900	76.2700	+0.780%	13,478	+12.194%
2026-01-07	76.1600	76.2100	75.6074	75.6800	-0.677%	17,783	+13.068%
2026-01-06	75.7200	76.2400	75.7200	76.1960	+0.908%	130,856	+12.302%
2026-01-05	75.2496	75.6300	75.2496	75.5100	+1.111%	8,110	+13.323%
2026-01-02	74.4480	74.7300	74.3600	74.6800	+0.444%	5,803	+14.582%
2025-12-31	74.7350	74.7500	74.3500	74.3500	-0.734%	10,631	+15.091%
2025-12-30	75.0102	75.0102	74.8450	74.9000	-0.080%	8,701	+14.246%
2025-12-29	75.1490	75.1490	74.8664	74.9600	-0.266%	6,150	+14.154%
2025-12-26	75.2299	75.2299	74.9620	75.1600	-0.080%	3,768	+13.850%
2025-12-24	74.9200	75.2700	74.9080	75.2200	+0.387%	7,413	+13.760%
2025-12-23	74.9000	74.9800	74.7400	74.9300	+0.194%	18,825	+14.200%
2025-12-22	74.4600	74.8300	74.4600	74.7848	+0.625%	12,673	+14.422%
2025-12-19	74.2600	74.4400	74.2600	74.3200	+0.541%	10,868	+15.137%
2025-12-18	74.1800	74.4200	73.7900	73.9200	+0.510%	18,144	+15.760%
2025-12-17	73.9300	74.1085	73.5280	73.5450	-0.642%	17,100	+16.351%
2025-12-16	74.2500	74.3500	73.8316	74.0200	-0.897%	5,450	+15.604%
2025-12-15	74.5201	74.7600	74.5200	74.6900	+0.040%	10,883	+14.567%
2025-12-12	75.2600	75.2600	74.4996	74.6600	-0.705%	6,498	+14.613%
2025-12-11	75.0900	75.1900	75.0900	75.1900	+0.562%	4,970	+13.805%
2025-12-10	74.0100	74.9300	74.0100	74.7700	+0.959%	11,302	+14.444%
2025-12-09	74.2450	74.2900	74.0400	74.0600	-0.148%	5,159	+15.541%
2025-12-08	74.5700	74.5700	74.0800	74.1700	-0.554%	5,922	+15.370%
2025-12-05	74.6250	74.9100	74.5701	74.5829	+0.111%	11,697	+14.731%
2025-12-04	74.4000	74.5099	74.3401	74.5000	+0.149%	5,371	+14.859%
2025-12-03	74.0800	74.4900	74.0113	74.3888	+0.660%	13,410	+15.031%
2025-12-02	73.8500	74.0199	73.7500	73.9010	+0.137%	7,809	+15.790%
2025-12-01	73.9600	74.2400	73.8000	73.8000	-0.595%	7,883	+15.949%
2025-11-28	73.7800	74.2418	73.7800	74.2418	+0.558%	4,764	+15.259%
2025-11-26	73.7790	73.9900	73.7790	73.8300	+0.586%	10,932	+15.901%
2025-11-25	72.5085	73.4100	72.5085	73.4000	+1.318%	8,150	+16.580%
2025-11-24	72.0700	72.5553	72.0700	72.4455	+1.031%	7,653	+18.116%
2025-11-21	71.0174	72.1350	71.0174	71.7064	+1.380%	6,518	+19.334%
2025-11-20	72.4800	72.5670	70.7300	70.7300	-1.243%	9,455	+20.981%
2025-11-19	71.6399	72.0100	71.4030	71.6200	+0.126%	25,151	+19.478%
2025-11-18	71.4100	71.8800	71.2400	71.5300	-0.397%	8,910	+19.628%
2025-11-17	72.3000	72.7100	71.6226	71.8152	-0.958%	16,133	+19.153%
2025-11-14	72.2400	72.8250	72.2400	72.5100	-0.129%	14,129	+18.011%
2025-11-13	73.3900	73.5250	72.5880	72.6034	-1.321%	9,029	+17.859%
2025-11-12	73.8900	73.8900	73.5706	73.5751	-0.009%	5,954	+16.303%
2025-11-11	73.2250	73.6700	73.1814	73.5816	+0.477%	10,810	+16.293%
2025-11-10	72.9800	73.2490	72.6200	73.2326	+1.047%	5,564	+16.847%
2025-11-07	72.1000	72.4735	71.8900	72.4735	+0.203%	4,024	+18.071%
2025-11-06	72.8400	72.8400	72.2122	72.3267	-0.730%	8,200	+18.310%
2025-11-05	72.9400	72.9745	72.8583	72.8583	+0.845%	2,708	+17.447%
2025-11-04	72.3100	72.3800	72.2348	72.2480	-0.813%	8,383	+18.439%
2025-11-03	72.8700	73.0100	72.7499	72.8400	-0.363%	10,141	+17.477%
2025-10-31	73.1699	73.2017	72.9700	73.1052	+0.505%	11,488	+17.050%
2025-10-30	72.8600	73.4000	72.7381	72.7381	-1.073%	18,623	+17.641%
2025-10-29	73.6900	73.8709	73.3000	73.5274	-0.295%	2,449	+16.378%
2025-10-28	74.0200	74.0200	73.7450	73.7450	-0.431%	4,165	+16.035%
2025-10-27	73.9697	74.0644	73.8310	74.0644	+0.836%	8,214	+15.535%
2025-10-24	73.3900	73.6000	73.3900	73.4500	+0.644%	14,346	+16.501%
2025-10-23	72.8900	73.0900	72.8674	72.9800	+0.523%	6,085	+17.251%
2025-10-22	72.9700	72.9890	72.3400	72.6000	-0.557%	77,363	+17.865%
2025-10-21	72.8200	73.0600	72.8200	73.0063	+0.215%	5,097	+17.209%
2025-10-20	72.6700	72.8600	72.6394	72.8500	+0.872%	6,954	+17.461%
2025-10-17	72.0285	72.2800	71.7600	72.2200	+0.361%	8,662	+18.485%
2025-10-16	72.5620	72.6238	71.7300	71.9600	-0.660%	8,291	+18.913%
2025-10-15	72.8500	72.9410	72.3900	72.4381	+0.137%	5,303	+18.128%
2025-10-14	71.2500	72.6300	71.2500	72.3390	+0.533%	6,474	+18.290%
2025-10-13	71.8000	72.0322	71.8000	71.9555	+1.212%	34,304	+18.921%
2025-10-10	72.7400	72.7400	71.0937	71.0937	-2.263%	3,949	+20.362%
2025-10-09	73.0200	73.0200	72.6325	72.7400	-0.392%	3,546	+17.638%
2025-10-08	72.7700	73.1000	72.7318	73.0259	+0.270%	8,479	+17.178%
2025-10-07	73.2300	73.2300	72.6760	72.8292	-0.452%	25,311	+17.494%
2025-10-06	73.0800	73.2900	73.0620	73.1600	+0.253%	9,454	+16.963%
2025-10-03	73.3300	73.3300	72.9751	72.9751	+0.130%	5,806	+17.259%
2025-10-02	72.7000	72.8800	72.4862	72.8800	+0.055%	5,543	+17.412%
2025-10-01	72.4145	72.8500	72.2958	72.8400	+0.165%	4,523	+17.477%
2025-09-30	72.3350	72.7200	72.3350	72.7200	+0.179%	5,537	+17.671%
2025-09-29	72.5556	72.6100	72.3900	72.5900	+0.097%	11,485	+17.881%
2025-09-26	72.4050	72.5490	72.2850	72.5200	+0.707%	11,460	+17.995%
2025-09-25	72.1600	72.1758	71.9800	72.0108	-0.716%	10,691	+18.829%
2025-09-24	72.7350	72.8100	72.4600	72.5300	-0.266%	14,102	+17.979%
2025-09-23	73.1400	73.1400	72.6200	72.7234	-0.665%	4,835	+17.665%
2025-09-22	72.9058	73.2700	72.9058	73.2100	-0.101%	13,532	+16.883%
2025-09-19	73.1500	73.2900	73.0400	73.2841	+0.170%	10,647	+16.765%
2025-09-18	73.3600	73.3600	73.0910	73.1600	+0.315%	9,592	+16.963%
2025-09-17	73.0700	73.1300	72.5650	72.9300	+0.206%	24,600	+17.332%
2025-09-16	73.0200	73.0200	72.6300	72.7800	+0.014%	17,245	+17.574%
2025-09-15	72.7850	72.9299	72.6450	72.7700	+0.359%	15,428	+17.590%
2025-09-12	72.8000	72.8000	72.5100	72.5100	-0.562%	9,781	+18.011%
2025-09-11	72.3850	72.9400	72.3850	72.9200	+0.884%	31,109	+17.348%
2025-09-10	72.2700	72.4409	72.1050	72.2811	+0.321%	2,564	+18.385%
2025-09-09	71.7500	72.0800	71.7410	72.0499	+0.306%	7,752	+18.765%
2025-09-08	71.6500	71.8519	71.6200	71.8300	+0.195%	6,913	+19.128%
2025-09-05	72.1600	72.2433	71.4807	71.6900	-0.389%	4,870	+19.361%
2025-09-04	71.5700	71.9700	71.4500	71.9700	+1.034%	7,161	+18.897%
2025-09-03	71.2340	71.2400	70.9800	71.2333	+0.216%	9,722	+20.126%
2025-09-02	70.5800	71.0940	70.5700	71.0799	-0.448%	13,303	+20.386%
2025-08-29	71.5800	71.5800	71.3150	71.4000	-0.316%	8,839	+19.846%
2025-08-28	71.5000	71.6300	71.2907	71.6262	+0.247%	4,670	+19.467%
2025-08-27	71.2800	71.4800	71.2800	71.4500	+0.253%	29,614	+19.762%
2025-08-26	70.9100	71.2700	70.9100	71.2700	+0.098%	9,105	+20.065%
2025-08-25	71.4400	71.4400	71.1800	71.2000	-0.517%	4,704	+20.183%
2025-08-22	70.9600	71.6500	70.9600	71.5700	+1.651%	5,020	+19.561%
2025-08-21	70.3000	70.5900	70.3000	70.4078	-0.413%	8,914	+21.535%
2025-08-20	70.8500	70.8500	70.5100	70.6998	-0.071%	9,998	+21.033%
2025-08-19	70.9300	70.9300	70.6139	70.7500	-0.138%	5,209	+20.947%
2025-08-18	70.8700	70.9000	70.7510	70.8478	-0.047%	3,205	+20.780%
2025-08-15	71.2499	71.2499	70.8800	70.8808	-0.222%	48,990	+20.724%
2025-08-14	70.9100	71.0500	70.8500	71.0382	-0.109%	8,440	+20.456%
2025-08-13	70.9000	71.1400	70.9000	71.1159	+0.537%	7,012	+20.325%
2025-08-12	70.2900	70.7799	70.2900	70.7360	+1.276%	4,931	+20.971%
2025-08-11	70.1400	70.1400	69.8050	69.8451	-0.287%	11,957	+22.514%
2025-08-08	69.7500	70.1400	69.7500	70.0463	+0.598%	17,083	+22.162%
2025-08-07	69.8500	69.8782	69.4300	69.6300	-0.151%	44,894	+22.892%
2025-08-06	69.5310	69.8100	69.5310	69.7355	+0.137%	2,527	+22.707%
2025-08-05	69.9400	69.9400	69.4208	69.6400	-0.215%	41,808	+22.875%
2025-08-04	69.4000	69.7900	69.4000	69.7900	+1.333%	10,985	+22.611%
2025-08-01	69.3600	69.3600	68.6800	68.8720	-1.640%	10,142	+24.245%
2025-07-31	70.5790	70.7190	69.9800	70.0200	+0.139%	5,707	+22.208%
2025-07-30	70.4200	70.4200	69.7400	69.9228	-0.664%	14,362	+22.378%
2025-07-29	70.5200	70.6000	70.2300	70.3900	-0.227%	9,112	+21.566%
2025-07-28	70.8900	70.8900	70.3900	70.5500	-0.240%	6,455	+21.290%
2025-07-25	70.5150	70.7517	70.5005	70.7200	+0.366%	4,950	+20.998%
2025-07-24	70.6899	70.6899	70.4620	70.4620	-0.082%	7,517	+21.441%
2025-07-23	70.2364	70.5200	70.1200	70.5200	+0.747%	14,904	+21.341%
2025-07-22	69.8400	70.0884	69.7896	69.9974	+0.481%	13,756	+22.247%
2025-07-21	69.9400	70.0132	69.6620	69.6620	+0.060%	8,590	+22.836%
2025-07-18	69.8900	69.8900	69.5200	69.6200	-0.014%	11,738	+22.910%
2025-07-17	69.3700	69.6900	69.3000	69.6297	+0.650%	6,046	+22.893%
2025-07-16	69.1394	69.2000	68.6400	69.1800	+0.188%	7,040	+23.692%
2025-07-15	69.9000	69.9000	69.0500	69.0500	-0.933%	44,513	+23.925%
2025-07-14	69.5300	69.7100	69.5300	69.7000	+0.072%	922,548	+22.769%
2025-07-11	69.4416	69.7600	69.4416	69.6500	-0.455%	8,308	+22.857%
2025-07-10	69.6400	70.1100	69.6400	69.9681	+0.284%	6,151	+22.299%
2025-07-09	69.8490	69.8490	69.4700	69.7700	+0.432%	8,185	+22.646%
2025-07-08	69.5800	69.5800	69.4400	69.4700	-0.029%	3,030	+23.175%
2025-07-07	69.8300	69.8300	69.2700	69.4900	-0.771%	16,556	+23.140%
2025-07-03	69.5000	70.1000	69.5000	70.0300	+0.690%	13,729	+22.190%
2025-07-02	69.1700	69.5500	69.1700	69.5500	+0.303%	6,295	+23.034%
2025-07-01	68.8502	69.4300	68.8502	69.3400	+0.609%	8,595	+23.406%
2025-06-30	68.9700	68.9700	68.7150	68.9200	+0.408%	9,628	+24.158%
2025-06-27	68.2400	68.6478	68.2400	68.6400	+0.630%	5,642	+24.665%
2025-06-26	67.6900	68.2100	67.6900	68.2100	+0.902%	7,251	+25.451%
2025-06-25	67.7100	67.8186	67.5269	67.6000	-0.456%	11,422	+26.583%
2025-06-24	67.7100	67.9567	67.5350	67.9100	+0.637%	7,484	+26.005%
2025-06-23	67.1900	67.4900	66.8000	67.4800	+0.686%	6,511	+26.808%
2025-06-20	67.3373	67.3600	66.8950	67.0200	-0.283%	14,914	+27.678%
2025-06-18	67.5450	67.6431	67.2100	67.2100	-0.223%	14,807	+27.317%
2025-06-17	67.7290	67.8100	67.3150	67.3600	-0.664%	17,293	+27.034%
2025-06-16	68.0250	68.0250	67.7300	67.8100	+0.773%	9,147	+26.191%
2025-06-13	67.3700	67.7700	67.1000	67.2900	-0.928%	7,639	+27.166%
2025-06-12	67.4900	67.9200	67.4900	67.9200	+0.473%	6,852	+25.986%
2025-06-11	67.7999	67.7999	67.4200	67.6000	-0.354%	5,914	+26.583%
2025-06-10	67.6179	67.8400	67.6179	67.8400	+0.563%	8,031	+26.135%
2025-06-09	67.3315	67.6450	67.3200	67.4600	+0.089%	8,671	+26.846%
2025-06-06	67.3000	67.4500	67.1500	67.4000	+1.216%	7,982	+26.958%
2025-06-05	66.7200	66.9388	66.5100	66.5900	-0.180%	12,122	+28.503%
2025-06-04	66.8750	66.9000	66.7000	66.7100	+0.015%	16,208	+28.272%
2025-06-03	66.3400	66.7190	66.2420	66.7000	+0.482%	5,929	+28.291%
2025-06-02	65.9000	66.3800	65.4900	66.3800	+0.333%	6,899	+28.909%
2025-05-30	65.8700	66.2591	65.7244	66.1600	+0.227%	31,965	+29.338%
2025-05-29	66.0200	66.0600	65.7500	66.0100	+0.228%	26,393	+29.632%
2025-05-28	66.4050	66.4050	65.8300	65.8600	-0.619%	7,574	+29.927%
2025-05-27	65.6800	66.2700	65.6800	66.2700	+1.829%	8,116	+29.123%
2025-05-23	64.7720	65.1750	64.7277	65.0800	-0.550%	10,792	+31.484%
2025-05-22	65.4050	65.7790	65.3700	65.4400	-0.137%	21,046	+30.761%
2025-05-21	66.0720	66.3030	65.4860	65.5300	-1.473%	15,943	+30.581%
2025-05-20	66.6400	66.6471	66.3345	66.5100	-0.360%	20,955	+28.657%
2025-05-19	66.4800	66.7800	66.4800	66.7500	+0.225%	15,357	+28.195%
2025-05-16	66.1723	66.6000	66.1350	66.6000	+0.817%	8,232	+28.483%
2025-05-15	65.6150	66.0900	65.6150	66.0600	+0.395%	14,356	+29.534%
2025-05-14	65.8700	65.8900	65.7146	65.8000	-0.273%	5,785	+30.046%
2025-05-13	65.8000	66.2200	65.7816	65.9800	+0.137%	22,365	+29.691%
2025-05-12	65.6900	65.8900	65.6399	65.8900	+3.211%	8,681	+29.868%
2025-05-09	64.2600	64.2600	63.6550	63.8400	-0.156%	22,624	+34.038%
2025-05-08	63.8450	64.4900	63.8450	63.9400	+0.741%	4,167	+33.829%
2025-05-07	63.3500	63.6300	63.0574	63.4700	+0.300%	7,857	+34.820%
2025-05-06	63.4200	63.5698	63.1576	63.2800	-0.753%	9,936	+35.224%
2025-05-05	63.5300	64.0400	63.5300	63.7600	-0.391%	18,851	+34.206%
2025-05-02	63.7600	64.0700	63.5400	64.0100	+1.878%	10,814	+33.682%
2025-05-01	62.9700	63.3300	62.8100	62.8300	+0.608%	23,404	+36.193%
2025-04-30	61.5500	62.4900	61.3700	62.4500	0.000%	11,333	+37.022%
2025-04-29	62.0100	62.5100	61.9500	62.4500	+0.391%	23,178	+37.022%
2025-04-28	62.2300	62.2991	61.6500	62.2065	+0.301%	26,763	+37.558%
2025-04-25	61.9500	62.0700	61.5300	62.0200	-0.016%	20,281	+37.972%
2025-04-24	61.0600	62.0300	61.0600	62.0300	+1.605%	11,541	+37.949%
2025-04-23	61.8200	62.0800	60.8299	61.0500	+1.177%	23,330	+40.164%
2025-04-22	59.4700	60.4100	59.4700	60.3400	+2.445%	18,319	+41.813%
2025-04-21	59.4700	59.4700	58.3500	58.9000	-2.159%	49,611	+45.280%
2025-04-17	60.2988	60.6400	60.0500	60.2000	+0.133%	32,515	+42.143%
2025-04-16	60.9200	60.9600	59.6417	60.1200	-1.588%	30,609	+42.332%
2025-04-15	61.6300	61.7442	61.0255	61.0900	-0.586%	22,186	+40.072%
2025-04-14	61.8000	61.8424	61.0689	61.4500	+0.688%	9,716	+39.251%
2025-04-11	59.8400	61.1500	59.6300	61.0300	+1.700%	24,687	+40.210%
2025-04-10	60.7473	60.7600	58.8700	60.0100	-3.459%	56,890	+42.593%
2025-04-09	57.1200	62.3282	56.7497	62.1600	+8.161%	32,759	+37.661%
2025-04-08	59.9085	60.2700	56.7200	57.4700	-1.474%	62,899	+48.895%
2025-04-07	56.5508	59.7100	56.0000	58.3300	-0.222%	17,993	+46.700%
2025-04-04	60.0600	60.3207	58.4400	58.4600	-5.481%	96,701	+46.374%
2025-04-03	63.1199	63.1199	61.8259	61.8500	-4.494%	22,279	+38.351%
2025-04-02	64.0700	64.8100	64.0300	64.7600	+0.575%	16,170	+32.134%
2025-04-01	63.8500	64.3956	63.7600	64.3900	+0.405%	12,017	+32.893%
2025-03-31	63.1000	64.1360	63.0000	64.1300	+0.596%	16,254	+33.432%
2025-03-28	64.5100	64.5100	63.7054	63.7500	-1.893%	17,122	+34.227%
2025-03-27	64.9060	65.3611	64.8600	64.9800	-0.390%	21,571	+31.687%
2025-03-26	65.6700	65.7290	65.0357	65.2341	-0.558%	41,914	+31.174%
2025-03-25	65.8000	65.8000	65.3930	65.6000	-0.107%	80,004	+30.442%
2025-03-24	65.5100	65.7500	65.3850	65.6700	+1.656%	9,248	+30.303%
2025-03-21	64.2200	64.6000	63.9700	64.6000	-0.077%	15,129	+32.461%
2025-03-20	64.5500	65.1050	64.5500	64.6500	-0.339%	8,994	+32.359%
2025-03-19	64.4600	65.1800	64.4401	64.8700	+0.918%	26,360	+31.910%
2025-03-18	64.5100	64.5100	64.0539	64.2800	-0.940%	19,931	+33.121%
2025-03-17	64.2700	65.0700	64.2700	64.8900	+0.918%	28,624	+31.869%
2025-03-14	63.5800	64.3600	63.5800	64.3000	+1.789%	15,123	+33.079%
2025-03-13	63.9200	63.9500	62.9450	63.1700	-1.281%	28,764	+35.460%
2025-03-12	64.3800	64.3800	63.7434	63.9900	-0.047%	38,449	+33.724%
2025-03-11	64.5200	64.6598	63.6344	64.0200	-1.219%	27,671	+33.661%
2025-03-10	65.5680	65.5680	64.3001	64.8100	-1.803%	10,654	+32.032%
2025-03-07	65.8100	66.0600	64.9988	66.0000	+0.533%	8,423	+29.652%
2025-03-06	65.6700	65.9700	65.2701	65.6500	-1.144%	23,937	+30.343%
2025-03-05	65.7000	66.5600	65.4500	66.4100	+1.111%	18,074	+28.851%
2025-03-04	65.9552	66.3200	65.3250	65.6800	-1.381%	16,915	+30.283%
2025-03-03	67.8600	67.8900	66.2700	66.6000	-1.363%	14,271	+28.483%
2025-02-28	66.7100	67.5300	66.4150	67.5200	+1.290%	18,125	+26.733%
2025-02-27	67.3700	67.6100	66.5700	66.6600	-0.833%	21,521	+28.368%
2025-02-26	67.4390	67.7600	67.0202	67.2200	-0.297%	12,385	+27.298%
2025-02-25	67.6100	67.6100	66.9300	67.4200	-0.104%	13,915	+26.921%
2025-02-24	67.6500	67.8100	67.4546	67.4900	-0.251%	179,181	+26.789%
2025-02-21	68.4500	68.4500	67.5700	67.6600	-1.643%	6,374	+26.471%
2025-02-20	68.9340	68.9340	68.5000	68.7900	-0.592%	12,568	+24.393%
2025-02-19	68.8500	69.2000	68.7850	69.2000	+0.406%	17,281	+23.656%
2025-02-18	68.6300	68.9200	68.6300	68.9200	+0.262%	49,279	+24.158%
2025-02-14	68.8500	68.9400	68.7050	68.7400	-0.131%	16,373	+24.484%
2025-02-13	68.4800	68.8300	68.3371	68.8300	+0.924%	17,276	+24.321%

.dark-mode .m4qHJK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m4qHJK{ color: #333333; background-color: white; border: 2px solid #333333; }DFVXDimensional US Large Cap Vector ETFstock NYSE ETF

DFVX
Dimensional US Large Cap Vector ETF
stock NYSE ETF