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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	31.49	31.52	31.52	31.55	31.32	627,500
July 01, 2025	31.03	31.47	31.47	31.56	31.02	657,745
June 30, 2025	31	31.02	31.02	31.08	30.92	695,800
June 27, 2025	30.86	30.93	30.93	31.02	30.76	593,828
June 26, 2025	30.68	30.88	30.88	30.89	30.68	674,200
June 25, 2025	30.7	30.6	30.6	30.7	30.55	754,700
June 24, 2025	30.59	30.72	30.72	30.8	30.59	489,115
June 23, 2025	30.58	30.67	30.53	30.7	30.32	1.03M
June 20, 2025	30.6	30.53	30.39	30.65	30.43	713,927
June 18, 2025	30.44	30.42	30.28	30.61	30.39	764,304
June 17, 2025	30.53	30.4	30.4	30.64	30.36	560,300
June 16, 2025	30.53	30.65	30.65	30.72	30.5	778,400
June 13, 2025	30.49	30.4	30.4	30.63	30.32	1.19M
June 12, 2025	30.44	30.66	30.66	30.66	30.35	555,926
June 11, 2025	30.64	30.56	30.56	30.64	30.43	750,327
June 10, 2025	30.47	30.6	30.6	30.68	30.44	957,400
June 09, 2025	30.38	30.39	30.39	30.53	30.28	889,200
June 06, 2025	30.2	30.33	30.33	30.34	30.2	561,300
June 05, 2025	30.05	29.96	29.96	30.1	29.86	525,612
June 04, 2025	30.19	29.97	29.97	30.23	29.97	586,702
June 03, 2025	29.82	30.12	30.13	30.15	29.77	683,388
June 02, 2025	29.86	29.89	29.89	29.91	29.58	711,240
May 30, 2025	29.77	29.86	29.86	29.95	29.63	752,600
May 29, 2025	29.88	29.89	29.89	29.89	29.6	567,400
May 28, 2025	30.05	29.75	29.75	30.06	29.72	632,803
May 27, 2025	29.82	30.03	30.03	30.06	29.72	732,900
May 23, 2025	29.34	29.56	29.56	29.66	29.34	631,741
May 22, 2025	29.67	29.67	29.67	29.83	29.52	679,000
May 21, 2025	30.15	29.78	29.78	30.19	29.77	643,724

Dimensional US Large Cap Value ETF (DFLV) AMEX