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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32.63	32.8	32.8	32.84	32.6	1.91M
September 25, 2025	32.56	32.48	32.48	32.58	32.38	942,349
September 24, 2025	32.71	32.63	32.63	32.84	32.61	759,714
September 23, 2025	32.63	32.71	32.71	32.97	32.63	1.46M
September 22, 2025	32.62	32.74	32.59	32.81	32.61	1.23M
September 19, 2025	32.93	32.78	32.63	32.93	32.67	853,722
September 18, 2025	32.75	32.86	32.71	32.95	32.71	1.4M
September 17, 2025	32.62	32.73	32.58	32.99	32.51	1.18M
September 16, 2025	32.68	32.61	32.47	32.71	32.48	795,617
September 15, 2025	32.72	32.6	32.46	32.77	32.58	690,518
September 12, 2025	32.86	32.68	32.54	32.93	32.68	830,525
September 11, 2025	32.49	32.91	32.91	32.92	32.49	966,406
September 10, 2025	32.41	32.44	32.44	32.56	32.29	991,100
September 09, 2025	32.39	32.41	32.41	32.51	32.36	1.42M
September 08, 2025	32.43	32.4	32.4	32.43	32.17	1.13M
September 05, 2025	32.57	32.43	32.43	32.74	32.31	1.03M
September 04, 2025	32.35	32.56	32.56	32.58	32.23	773,500
September 03, 2025	32.39	32.31	32.31	32.5	32.17	716,600
September 02, 2025	32.39	32.46	32.46	32.47	32.2	678,800
August 29, 2025	32.59	32.63	32.63	32.72	32.49	923,900
August 28, 2025	32.63	32.59	32.59	32.63	32.43	849,607
August 27, 2025	32.37	32.57	32.57	32.6	32.37	666,443
August 26, 2025	32.31	32.41	32.41	32.44	32.28	787,100
August 25, 2025	32.49	32.35	32.35	32.57	32.35	555,526
August 22, 2025	32.15	32.54	32.54	32.63	32.15	744,815
August 21, 2025	31.98	31.97	31.97	32.07	31.84	646,500
August 20, 2025	32.02	32.05	32.05	32.11	31.91	771,816
August 19, 2025	31.85	32.01	32.01	32.15	31.85	785,700
August 18, 2025	31.85	31.88	31.88	31.96	31.8	843,300
August 15, 2025	32.03	31.86	31.86	32.04	31.84	893,500
August 14, 2025	31.82	31.9	31.9	31.92	31.69	1.05M
August 13, 2025	31.74	31.99	31.99	32.01	31.66	1.68M
August 12, 2025	31.34	31.62	31.62	31.65	31.34	477,900
August 11, 2025	31.36	31.21	31.21	31.49	31.17	631,838
August 08, 2025	31.19	31.33	31.33	31.36	31.16	1.34M
August 07, 2025	31.3	31.08	31.08	31.38	30.98	566,635
August 06, 2025	31.19	31.09	31.09	31.24	31.08	746,349
August 05, 2025	31.22	31.17	31.17	31.23	30.96	695,139
August 04, 2025	30.96	31.14	31.14	31.14	30.96	610,817
August 01, 2025	31.08	30.84	30.84	31.08	30.65	1.12M
July 31, 2025	31.39	31.29	31.29	31.63	31.22	1.18M
July 30, 2025	31.77	31.53	31.53	31.8	31.4	729,437
July 29, 2025	31.85	31.8	31.8	31.93	31.73	657,600
July 28, 2025	31.97	31.84	31.84	31.98	31.8	464,400
July 25, 2025	31.87	32.01	32.01	32.02	31.77	684,806
July 24, 2025	31.9	31.87	31.87	32.04	31.84	964,745
July 23, 2025	31.71	31.96	31.96	31.97	31.7	896,800
July 22, 2025	31.28	31.6	31.6	31.62	31.28	868,127
July 21, 2025	31.34	31.2	31.2	31.46	31.2	683,000
July 18, 2025	31.46	31.26	31.26	31.46	31.19	719,427
July 17, 2025	31.12	31.34	31.34	31.36	31.09	1.12M
July 16, 2025	31.13	31.13	31.13	31.21	30.84	1.45M
July 15, 2025	31.51	31.07	31.07	31.57	31.05	893,900
July 14, 2025	31.49	31.53	31.53	31.55	31.37	801,309
July 11, 2025	31.55	31.53	31.53	31.61	31.44	474,400
July 10, 2025	31.54	31.73	31.73	31.81	31.46	843,200
July 09, 2025	31.56	31.5	31.5	31.58	31.35	549,100
July 08, 2025	31.33	31.48	31.48	31.58	31.33	878,630
July 07, 2025	31.6	31.38	31.38	31.65	31.2	902,600
July 03, 2025	31.61	31.7	31.7	31.75	31.57	492,947

Dimensional US Large Cap Value ETF (DFLV) AMEX