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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	32.62	32.89	32.89	32.89	32.51	2.3M
November 06, 2025	32.71	32.65	32.65	32.9	32.58	1.59M
November 05, 2025	32.55	32.75	32.75	32.88	32.53	767,615
November 04, 2025	32.45	32.55	32.55	32.65	32.4	980,500
November 03, 2025	32.86	32.75	32.75	32.86	32.44	777,800
October 31, 2025	32.63	32.82	32.82	32.92	32.6	1.07M
October 30, 2025	32.71	32.72	32.72	33.02	32.69	1.3M
October 29, 2025	32.94	32.84	32.84	33.1	32.73	1.32M
October 28, 2025	33.16	33.03	33.03	33.23	33.03	1.08M
October 27, 2025	33.19	33.22	33.22	33.24	33.11	817,000
October 24, 2025	33.11	33.09	33.09	33.21	33.07	598,326
October 23, 2025	32.89	32.95	32.95	32.99	32.8	518,835
October 22, 2025	32.9	32.82	32.82	32.97	32.66	916,039
October 21, 2025	32.9	32.95	32.95	33.07	32.83	468,800
October 20, 2025	32.63	32.84	32.84	32.89	32.63	461,324
October 17, 2025	32.37	32.47	32.47	32.55	32.32	686,700
October 16, 2025	32.8	32.36	32.36	32.8	32.27	840,120
October 15, 2025	32.84	32.72	32.72	32.99	32.46	685,029
October 14, 2025	32.16	32.68	32.68	32.85	32.15	499,004
October 13, 2025	32.32	32.4	32.4	32.51	32.28	406,912
October 10, 2025	32.91	32.08	32.08	32.95	32.07	968,729
October 09, 2025	33.12	32.85	32.85	33.24	32.78	650,700
October 08, 2025	33.11	33.09	33.09	33.18	32.93	857,579
October 07, 2025	33.16	33.01	33.01	33.23	32.92	640,200
October 06, 2025	33.29	33.14	33.14	33.29	33.09	856,900
October 03, 2025	32.94	33.12	33.12	33.24	32.94	864,900
October 02, 2025	32.86	32.88	32.88	32.98	32.74	647,700
October 01, 2025	32.82	32.87	32.87	32.92	32.77	657,314
September 30, 2025	32.77	32.9	32.9	32.92	32.64	1.06M
September 29, 2025	32.94	32.81	32.81	32.94	32.69	614,419
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

Dimensional US Large Cap Value ETF (DFLV) AMEX