Dark

DHLX
Diamond Hill Large Cap Concentrated ETF
stock NYSE ETF

At Close

Jul 24, 2026 3:55:21 PM EDT

13.31USD+0.872%(+0.12)1,270,046

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 24, 2026 4:10:30 PM EDT

13.30USD-0.041%(-0.01)1,165,306

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	13.2900	13.3450	13.2900	13.3046	+0.712%	1,270,047	0.000%
2026-07-23	13.2600	13.2600	13.1800	13.2105	-0.971%	14,812	+0.712%
2026-07-22	13.3400	13.3500	13.3000	13.3400	+0.225%	24,190	-0.265%
2026-07-21	13.3600	13.3600	13.3100	13.3100	-0.669%	27,731	-0.041%
2026-07-20	13.4300	13.4500	13.3900	13.3997	-0.551%	28,356	-0.710%
2026-07-17	13.5500	13.5500	13.4500	13.4740	-0.634%	943	-1.257%
2026-07-16	13.4300	13.5600	13.4300	13.5600	+2.410%	40,397	-1.883%
2026-07-15	13.2900	13.3400	13.2300	13.2409	-0.294%	156,962	+0.481%
2026-07-14	13.3000	13.3300	13.2800	13.2800	-0.747%	14,413	+0.185%
2026-07-13	13.3900	13.4100	13.3500	13.3800	+0.602%	31,750	-0.564%
2026-07-10	13.2800	13.3100	13.2600	13.3000	+0.643%	19,173	+0.035%
2026-07-09	13.1669	13.2400	13.1669	13.2150	-0.151%	10,736	+0.678%
2026-07-08	13.3300	13.3300	13.2350	13.2350	-1.322%	4,008	+0.526%
2026-07-07	13.4400	13.4400	13.3950	13.4123	+0.547%	11,405	-0.803%
2026-07-06	13.2500	13.3394	13.2350	13.3394	-0.034%	2,608	-0.261%
2026-07-02	13.2200	13.3439	13.1800	13.3439	+1.870%	10,911	-0.295%
2026-07-01	13.0400	13.1550	13.0100	13.0989	+1.228%	14,552	+1.570%
2026-06-30	12.9500	12.9700	12.9100	12.9400	-0.147%	107,159	+2.818%
2026-06-29	13.0400	13.0400	12.9500	12.9590	-0.773%	10,928	+2.667%
2026-06-26	13.0800	13.1100	13.0400	13.0600	+0.614%	5,441	+1.873%
2026-06-25	13.1300	13.1400	12.9803	12.9803	-0.362%	1,829	+2.498%
2026-06-24	13.0650	13.1400	13.0274	13.0274	+0.143%	10,938	+2.128%
2026-06-23	12.9200	13.0200	12.9200	13.0088	+0.454%	12,078	+2.274%
2026-06-22	12.9511	12.9511	12.9200	12.9500	-0.154%	3,314	+2.738%
2026-06-18	12.9900	13.0000	12.9500	12.9700	+0.261%	8,896	+2.580%
2026-06-17	13.1300	13.1300	12.9200	12.9362	-1.551%	22,556	+2.848%
2026-06-16	13.1581	13.1700	13.1350	13.1400	+0.072%	8,519	+1.253%
2026-06-15	13.1700	13.1700	13.1300	13.1305	+0.309%	1,576	+1.326%
2026-06-12	13.0300	13.1100	13.0100	13.0900	+0.234%	9,580	+1.639%
2026-06-11	13.0400	13.0800	12.9700	13.0595	-0.021%	13,179	+1.877%
2026-06-10	13.1000	13.1599	13.0400	13.0623	-0.351%	16,343	+1.855%
2026-06-09	13.1200	13.1200	13.0400	13.1083	+0.787%	3,068	+1.498%
2026-06-08	13.0700	13.1000	13.0059	13.0059	-0.870%	2,682	+2.297%
2026-06-05	13.1800	13.1800	13.1200	13.1200	+0.064%	730	+1.407%
2026-06-04	13.1700	13.1900	13.0800	13.1116	+0.945%	8,938	+1.472%
2026-06-03	13.0100	13.0100	12.9888	12.9888	-0.621%	3,057	+2.431%
2026-06-02	13.0400	13.0700	13.0000	13.0700	-0.381%	3,031	+1.795%
2026-06-01	13.1100	13.1200	13.0700	13.1200	+0.076%	93,175	+1.407%
2026-05-29	13.1300	13.1800	13.1100	13.1100	-0.315%	8,992	+1.484%
2026-05-28	13.1500	13.2000	13.1500	13.1514	-0.144%	3,400	+1.165%
2026-05-27	13.2500	13.2700	13.1700	13.1704	-0.073%	7,508	+1.019%
2026-05-26	13.2600	13.2600	13.1800	13.1800	-0.145%	7,051	+0.945%
2026-05-22	13.2750	13.2750	13.1800	13.1991	+0.145%	23,434	+0.799%
2026-05-21	13.0500	13.1800	13.0500	13.1800	-0.138%	7,579	+0.945%
2026-05-20	13.0900	13.1982	13.0900	13.1982	+0.138%	1,537	+0.806%
2026-05-19	13.2100	13.2600	13.1500	13.1800	-0.340%	9,034	+0.945%
2026-05-18	13.1000	13.2250	13.1000	13.2250	+1.561%	3,600	+0.602%
2026-05-15	13.0700	13.0800	13.0200	13.0217	-0.217%	28,329	+2.173%
2026-05-14	13.0300	13.0800	13.0300	13.0500	+0.462%	94,551	+1.951%
2026-05-13	12.9500	13.0200	12.9300	12.9900	-0.612%	16,264	+2.422%
2026-05-12	12.9700	13.1000	12.9700	13.0700	+0.230%	40,554	+1.795%
2026-05-11	13.0800	13.1100	13.0000	13.0400	-0.610%	35,319	+2.029%
2026-05-08	13.1500	13.1800	13.1050	13.1200	-0.962%	16,685	+1.407%
2026-05-07	13.3200	13.3200	13.2350	13.2475	-1.317%	774,115	+0.431%
2026-05-06	13.4600	13.5000	13.4243	13.4243	+0.333%	20,676	-0.892%
2026-05-05	13.3200	13.4000	13.3200	13.3798	-0.049%	34,195	-0.562%
2026-05-04	13.4300	13.5300	13.3800	13.3863	-0.839%	49,469	-0.610%
2026-05-01	13.6200	13.6200	13.4900	13.4996	+0.191%	65,007	-1.444%
2026-04-30	13.3400	13.4800	13.3200	13.4738	+0.535%	60,952	-1.256%
2026-04-29	13.4200	13.4200	13.3598	13.4021	-0.209%	64,310	-0.727%
2026-04-28	13.4600	13.4600	13.3900	13.4302	+0.039%	42,237	-0.935%
2026-04-27	13.4750	13.4900	13.4250	13.4250	-0.363%	26,073	-0.897%
2026-04-24	13.4700	13.4900	13.4350	13.4739	-0.247%	44,915	-1.257%
2026-04-23	13.4800	13.5091	13.3850	13.5073	+1.329%	28,864	-1.501%
2026-04-22	13.4300	13.4300	13.3200	13.3302	-0.164%	19,582	-0.192%
2026-04-21	13.4700	13.5000	13.3521	13.3521	-0.547%	109,427	-0.356%
2026-04-20	13.4700	13.5000	13.4200	13.4256	-0.144%	75,366	-0.901%
2026-04-17	13.3900	13.5200	13.3900	13.4450	+0.788%	23,784	-1.044%
2026-04-16	13.3300	13.3400	13.3000	13.3399	+0.534%	6,027	-0.265%
2026-04-15	13.2600	13.3050	13.2250	13.2691	-0.038%	8,826	+0.268%
2026-04-14	13.2500	13.2900	13.2400	13.2741	+0.031%	9,134	+0.230%
2026-04-13	13.1000	13.2700	13.1000	13.2700	+1.183%	32,644	+0.261%
2026-04-10	13.1800	13.1900	13.0900	13.1148	-1.094%	26,772	+1.447%
2026-04-09	13.1900	13.2700	13.1800	13.2598	+0.405%	18,118	+0.338%
2026-04-08	13.1300	13.2063	13.1200	13.2063	+1.900%	40,943	+0.744%
2026-04-07	12.9800	13.0000	12.9200	12.9600	-0.604%	119,521	+2.659%
2026-04-06	12.9800	13.0388	12.9800	13.0388	+0.639%	13,367	+2.039%
2026-04-02	12.7700	12.9560	12.7700	12.9560	+0.903%	42,597	+2.691%
2026-04-01	12.8400	12.8850	12.8200	12.8400	+0.312%	33,616	+3.618%
2026-03-31	12.7000	12.8100	12.6750	12.8000	+1.352%	61,190	+3.942%
2026-03-30	12.6700	12.7300	12.5900	12.6292	-0.013%	27,920	+5.348%
2026-03-27	12.7300	12.7700	12.6200	12.6308	-1.245%	53,364	+5.335%
2026-03-26	12.9200	12.9200	12.7900	12.7900	-0.389%	4,133	+4.023%
2026-03-25	12.7900	12.8700	12.7900	12.8400	+0.312%	57,077	+3.618%
2026-03-24	12.8500	12.8800	12.8000	12.8000	-0.234%	5,424	+3.942%
2026-03-23	12.9500	12.9750	12.8300	12.8300	+0.234%	37,834	+3.699%
2026-03-20	12.8550	12.8550	12.7400	12.8000	-0.227%	30,777	+3.942%
2026-03-19	12.8800	12.8900	12.7900	12.8291	-0.472%	17,388	+3.706%
2026-03-18	13.0500	13.0500	12.8900	12.8900	-1.753%	129,818	+3.216%
2026-03-17	13.2000	13.2050	13.1200	13.1200	+0.383%	56,245	+1.407%
2026-03-16	13.1000	13.1199	13.0500	13.0700	+0.694%	25,858	+1.795%
2026-03-13	13.0000	13.0100	12.9700	12.9799	+0.244%	24,965	+2.502%
2026-03-12	13.0200	13.1200	12.9483	12.9483	-1.261%	48,656	+2.752%
2026-03-11	13.1400	13.1500	13.0780	13.1136	-0.354%	46,677	+1.457%
2026-03-10	13.1700	13.3000	13.1600	13.1602	-1.164%	53,614	+1.097%
2026-03-09	13.1600	13.3152	13.1200	13.3152	-0.186%	15,703	-0.080%
2026-03-06	13.3200	13.3500	13.2600	13.3400	-1.112%	31,938	-0.265%
2026-03-05	13.5700	13.5800	13.4500	13.4900	-0.590%	36,919	-1.374%
2026-03-04	13.5650	13.6000	13.5600	13.5700	+0.007%	47,216	-1.956%
2026-03-03	13.5800	13.6100	13.4000	13.5690	-1.103%	23,783	-1.949%
2026-03-02	13.7400	13.7500	13.6500	13.7204	-0.500%	51,805	-3.031%
2026-02-27	13.6900	13.8000	13.6400	13.7893	+0.337%	14,880	-3.515%
2026-02-26	13.6950	13.7500	13.6800	13.7430	+0.718%	22,206	-3.190%
2026-02-25	13.6700	13.6700	13.5648	13.6450	0.000%	17,020	-2.495%
2026-02-24	13.5900	13.6700	13.5700	13.6450	+0.925%	50,397	-2.495%
2026-02-23	13.6400	13.6400	13.5200	13.5200	-0.952%	62,049	-1.593%
2026-02-20	13.5600	13.6600	13.5600	13.6500	+0.405%	25,116	-2.530%
2026-02-19	13.6500	13.6500	13.5700	13.5950	-0.476%	12,886	-2.136%
2026-02-18	13.6400	13.6600	13.6200	13.6600	+0.410%	28,427	-2.602%
2026-02-17	13.6800	13.6800	13.5500	13.6042	-0.144%	6,666	-2.202%
2026-02-13	13.5700	13.6750	13.5500	13.6238	+0.741%	13,546	-2.343%
2026-02-12	13.6300	13.6500	13.5236	13.5236	-0.708%	7,271	-1.619%
2026-02-11	13.6000	13.6499	13.6000	13.6200	+0.295%	20,779	-2.316%
2026-02-10	13.5700	13.6000	13.5700	13.5800	+0.853%	10,336	-2.028%
2026-02-09	13.5000	13.5600	13.4500	13.4652	-0.993%	19,249	-1.193%
2026-02-06	13.5237	13.6002	13.5237	13.6002	+0.931%	2,332	-2.173%
2026-02-05	13.6000	13.6000	13.4748	13.4748	-0.921%	29,595	-1.263%
2026-02-04	13.5100	13.6700	13.5100	13.6000	+1.155%	51,474	-2.172%
2026-02-03	13.4900	13.4900	13.3899	13.4447	+0.335%	19,298	-1.042%
2026-02-02	13.3300	13.4200	13.3300	13.3998	+0.077%	15,545	-0.710%
2026-01-30	13.2900	13.3900	13.2600	13.3895	+0.597%	20,550	-0.634%
2026-01-29	13.2700	13.3100	13.2450	13.3100	+0.453%	11,409	-0.041%
2026-01-28	13.2000	13.2900	13.2000	13.2500	+0.091%	9,567	+0.412%
2026-01-27	13.1800	13.2379	13.1800	13.2379	+0.683%	3,272	+0.504%
2026-01-26	13.1500	13.1700	13.1200	13.1481	+0.437%	21,301	+1.190%
2026-01-23	13.1000	13.1100	13.0700	13.0909	-0.552%	27,145	+1.632%
2026-01-22	13.1500	13.1800	13.1500	13.1636	+0.100%	13,575	+1.071%
2026-01-21	13.1055	13.1900	13.0900	13.1504	+0.847%	26,911	+1.173%
2026-01-20	13.1600	13.1700	13.0300	13.0400	-1.784%	30,126	+2.029%
2026-01-16	13.2800	13.3050	13.2700	13.2768	-0.137%	48,574	+0.209%
2026-01-15	13.2700	13.3000	13.2600	13.2950	+0.151%	33,045	+0.072%
2026-01-14	13.2200	13.2900	13.2100	13.2750	+0.636%	18,922	+0.223%
2026-01-13	13.2500	13.2500	13.1500	13.1911	-0.446%	18,392	+0.860%
2026-01-12	13.2700	13.3100	13.2250	13.2502	-0.748%	31,908	+0.411%
2026-01-09	13.3900	13.3900	13.3200	13.3500	-0.112%	53,265	-0.340%
2026-01-08	13.1900	13.3850	13.1900	13.3650	+1.558%	41,395	-0.452%
2026-01-07	13.3800	13.3800	13.1600	13.1600	-1.571%	16,172	+1.099%
2026-01-06	13.3100	13.3850	13.3099	13.3700	+0.408%	33,192	-0.489%
2026-01-05	13.2300	13.3900	13.2300	13.3157	+0.800%	6,742	-0.083%
2026-01-02	13.1800	13.2200	13.1500	13.2100	-0.302%	16,530	+0.716%
2025-12-31	13.2900	13.3100	13.2500	13.2500	-0.823%	8,519	+0.412%
2025-12-30	13.3200	13.3700	13.3200	13.3600	-0.149%	10,810	-0.415%
2025-12-29	13.3900	13.3900	13.3600	13.3800	0.000%	2,855	-0.564%
2025-12-26	13.4000	13.4000	13.3400	13.3800	-0.112%	21,572	-0.564%
2025-12-24	13.3795	13.4150	13.3795	13.3950	+0.375%	33,020	-0.675%
2025-12-23	13.3300	13.3450	13.3200	13.3450	0.000%	1,078,847	-0.303%
2025-12-22	13.3100	13.3500	13.3100	13.3450	+0.793%	1,084,787	-0.303%
2025-12-19	13.2600	13.2900	13.2400	13.2400	-0.077%	17,214	+0.488%
2025-12-18	13.3300	13.3400	13.2400	13.2502	-0.112%	149,947	+0.411%
2025-12-17	13.3000	13.3000	13.2500	13.2650	+0.189%	72,459	+0.299%
2025-12-16	13.3400	13.3400	13.2200	13.2400	-0.637%	112,207	+0.488%
2025-12-15	13.2900	13.3300	13.2600	13.3249	+0.552%	184,337	-0.152%
2025-12-12	13.2500	13.2550	13.2200	13.2518	+0.425%	43,962	+0.398%
2025-12-11	13.2199	13.2200	13.1900	13.1957	+0.577%	12,428	+0.825%
2025-12-10	12.9600	13.1200	12.9600	13.1200	+1.824%	129,805	+1.407%
2025-12-09	12.9900	12.9900	12.8850	12.8850	-0.579%	29,104	+3.256%
2025-12-08	13.0100	13.0300	12.9500	12.9600	-0.804%	47,961	+2.659%
2025-12-05	13.0300	13.1150	13.0299	13.0650	+0.406%	40,921	+1.834%
2025-12-04	13.0100	13.0499	13.0000	13.0122	+0.055%	97,721	+2.247%
2025-12-03	12.9800	13.0100	12.9600	13.0051	+0.464%	106,337	+2.303%
2025-12-02	12.8900	12.9750	12.8899	12.9450	-0.270%	87,024	+2.778%
2025-12-01	12.9900	13.0800	12.9800	12.9800	-0.180%	11,961	+2.501%
2025-11-28	13.0400	13.0400	13.0034	13.0034	+0.485%	314	+2.316%
2025-11-26	12.8950	12.9700	12.8950	12.9407	+0.549%	45,619	+2.812%
2025-11-25	12.7300	12.8700	12.7300	12.8700	+1.386%	2,765	+3.377%
2025-11-24	12.6600	12.7100	12.6600	12.6940	-0.239%	6,857	+4.810%
2025-11-21	12.6100	12.7800	12.6100	12.7244	+1.494%	68,132	+4.560%
2025-11-20	12.6700	12.6800	12.5371	12.5371	-0.482%	24,531	+6.122%
2025-11-19	12.6400	12.6400	12.5700	12.5978	-0.727%	1,692	+5.611%
2025-11-18	12.6500	12.6900	12.6300	12.6900	+0.333%	4,810	+4.843%
2025-11-17	12.8100	12.8100	12.6479	12.6479	-1.286%	8,194	+5.192%
2025-11-14	12.8100	12.8500	12.8100	12.8127	-0.368%	6,737	+3.839%
2025-11-13	12.9600	12.9600	12.8600	12.8600	-0.789%	1,921	+3.457%
2025-11-12	12.9600	12.9988	12.9600	12.9623	+0.310%	878	+2.641%
2025-11-11	12.8700	12.9300	12.8700	12.9222	+0.797%	553	+2.959%
2025-11-10	12.7400	12.8500	12.7188	12.8200	+0.539%	10,683	+3.780%
2025-11-07	12.6700	12.7513	12.6400	12.7513	+1.066%	10,217	+4.339%
2025-11-06	12.6900	12.6900	12.6168	12.6168	-0.818%	1,002	+5.451%
2025-11-05	12.7800	12.7800	12.7209	12.7209	-0.408%	5,951	+4.589%
2025-11-04	12.7500	12.7730	12.7299	12.7730	-0.198%	1,076	+4.162%
2025-11-03	12.7600	12.8000	12.7600	12.7983	-0.224%	883	+3.956%
2025-10-31	12.7998	12.8270	12.7650	12.8270	+1.037%	894	+3.723%
2025-10-30	12.6953	12.6953	12.6953	12.6953	+0.336%	57	+4.799%
2025-10-29	12.7700	12.7700	12.6528	12.6528	-1.337%	6,063	+5.151%
2025-10-28	12.8400	12.8400	12.8243	12.8243	-1.351%	920	+3.745%
2025-10-27	13.0100	13.0100	12.9999	12.9999	+0.002%	499	+2.344%
2025-10-24	12.9996	12.9996	12.9996	12.9996	+0.031%	113	+2.346%
2025-10-23	12.9700	12.9956	12.9700	12.9956	-0.163%	216	+2.378%
2025-10-22	13.0800	13.0800	13.0168	13.0168	-0.418%	602	+2.211%
2025-10-21	13.0800	13.0800	13.0714	13.0714	+0.981%	2,260	+1.784%
2025-10-20	12.9444	12.9444	12.9444	12.9444	+0.790%	31	+2.783%
2025-10-17	12.8400	12.8430	12.8000	12.8430	+0.880%	1,837	+3.594%
2025-10-16	12.7500	12.7500	12.7053	12.7310	-1.405%	1,113	+4.506%
2025-10-15	12.9124	12.9124	12.9124	12.9124	-0.544%	52	+3.037%
2025-10-14	13.0244	13.0244	12.9830	12.9830	+1.013%	598	+2.477%
2025-10-13	12.8800	12.8800	12.8528	12.8528	+0.477%	398	+3.515%
2025-10-10	12.8650	12.8650	12.7918	12.7918	-1.445%	4,694	+4.009%
2025-10-09	12.9794	12.9794	12.9794	12.9794	-0.652%	22	+2.506%
2025-10-08	13.0400	13.0900	13.0400	13.0646	+0.008%	15,780	+1.837%
2025-10-07	13.0500	13.0635	13.0500	13.0635	-0.393%	1,228	+1.846%
2025-10-06	13.0900	13.1400	13.0900	13.1150	-0.076%	9,209	+1.446%
2025-10-03	13.1250	13.1250	13.1224	13.1250	+0.609%	283	+1.368%
2025-10-02	13.0484	13.0500	13.0100	13.0455	-0.226%	3,047	+1.986%
2025-10-01	13.0600	13.0750	13.0500	13.0750	-0.115%	43,442	+1.756%
2025-09-30	13.1000	13.1000	13.0250	13.0900	-0.137%	1,623	+1.639%
2025-09-29	13.1100	13.1100	13.0599	13.1079	0.000%	4,554	+1.501%

.dark-mode .QY7HZK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QY7HZK{ color: #333333; background-color: white; border: 2px solid #333333; }DHLXDiamond Hill Large Cap Concentrated ETFstock NYSE ETF

DHLX
Diamond Hill Large Cap Concentrated ETF
stock NYSE ETF