Dimensional US Large Cap Value ETF - DFLV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.99	37.2	37.2	37.26	36.89	1.25M
February 19, 2026	37.08	37.07	37.07	37.16	36.88	813,100
February 18, 2026	36.9	37.12	37.12	37.22	36.86	547,300
February 17, 2026	36.87	36.81	36.81	36.94	36.54	1.35M
February 13, 2026	36.6	36.91	36.91	37.03	36.42	738,629
February 12, 2026	37.3	36.66	36.66	37.45	36.56	1.27M
February 11, 2026	37.17	37.23	37.23	37.33	37.04	804,200
February 10, 2026	37.01	36.96	36.96	37.14	36.92	618,805
February 09, 2026	36.88	37.03	37.03	37.11	36.82	426,826
February 06, 2026	36.45	36.99	36.99	37.03	36.45	623,822
February 05, 2026	36.34	36.23	36.23	36.53	36.15	827,700
February 04, 2026	36.51	36.59	36.59	36.73	36.42	1.45M
February 03, 2026	36.18	36.41	36.41	36.56	36.1	974,300
February 02, 2026	35.76	36.2	36.2	36.23	35.76	875,741
January 30, 2026	35.83	35.89	35.89	35.99	35.57	857,635
January 29, 2026	35.99	35.95	35.95	36.18	35.66	869,600
January 28, 2026	35.72	35.78	35.78	35.89	35.69	592,400
January 27, 2026	35.66	35.7	35.7	35.72	35.59	624,000
January 26, 2026	35.74	35.71	35.71	35.8	35.64	630,405
January 23, 2026	35.76	35.61	35.61	35.77	35.49	788,400
January 22, 2026	35.8	35.79	35.79	35.94	35.71	621,129
January 21, 2026	35.28	35.68	35.68	35.81	35.28	1.42M
January 20, 2026	35.18	35.09	35.09	35.41	35.03	675,840
January 16, 2026	35.62	35.51	35.51	35.71	35.47	933,830
January 15, 2026	35.51	35.6	35.6	35.7	35.46	761,800
January 14, 2026	35.25	35.45	35.45	35.47	35.24	945,600
January 13, 2026	35.5	35.26	35.26	35.52	35.18	1.6M
January 12, 2026	35.32	35.41	35.41	35.43	35.2	508,412
January 09, 2026	35.34	35.44	35.44	35.52	35.29	625,029
January 08, 2026	34.92	35.29	35.29	35.37	34.92	513,046
January 07, 2026	35.37	34.96	34.96	35.39	34.92	355,825
January 06, 2026	35.1	35.4	35.4	35.44	35.1	775,300
January 05, 2026	34.78	35.11	35.11	35.21	34.78	1.13M
January 02, 2026	34.29	34.63	34.63	34.66	34.15	719,600
December 31, 2025	34.45	34.21	34.21	34.48	34.21	553,300
December 30, 2025	34.52	34.49	34.49	34.56	34.46	586,301
December 29, 2025	34.55	34.51	34.51	34.6	34.45	478,900
December 26, 2025	34.57	34.58	34.58	34.61	34.47	463,100
December 24, 2025	34.44	34.6	34.6	34.65	34.43	412,100
December 23, 2025	34.4	34.44	34.44	34.48	34.38	780,800
December 22, 2025	34.22	34.43	34.43	34.46	34.22	851,104
December 19, 2025	33.94	34.12	34.12	34.23	33.94	614,800
December 18, 2025	34.07	33.92	33.92	34.19	33.84	1.61M
December 17, 2025	34.04	33.91	33.91	34.16	33.86	1.14M
December 16, 2025	34.34	33.98	33.98	34.34	33.87	726,449
December 15, 2025	34.51	34.45	34.32	34.58	34.34	744,519
December 12, 2025	34.71	34.41	34.28	34.71	34.34	607,825
December 11, 2025	34.29	34.61	34.47	34.65	34.29	648,000
December 10, 2025	33.77	34.31	34.18	34.37	33.7	680,400
December 09, 2025	33.79	33.69	33.56	34.01	33.69	544,624
December 08, 2025	33.96	33.79	33.66	33.98	33.74	531,100
December 05, 2025	33.91	33.94	33.94	34.11	33.89	529,609
December 04, 2025	33.85	33.88	33.88	33.98	33.78	720,066
December 03, 2025	33.56	33.84	33.84	33.88	33.53	625,634
December 02, 2025	33.56	33.48	33.48	33.56	33.35	467,741
December 01, 2025	33.55	33.51	33.51	33.76	33.49	404,500
November 28, 2025	33.51	33.68	33.68	33.74	33.51	176,312
November 26, 2025	33.28	33.45	33.45	33.58	33.22	882,224
November 25, 2025	32.88	33.24	33.24	33.28	32.87	1.26M
November 24, 2025	32.79	32.83	32.83	32.92	32.61	759,735

Dimensional US Large Cap Value ETF (DFLV) AMEX