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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	32.33	32.69	32.69	32.87	32.23	1.01M
November 20, 2025	32.9	32.18	32.18	33	32.16	933,700
November 19, 2025	32.65	32.61	32.61	32.75	32.48	745,318
November 18, 2025	32.62	32.68	32.68	32.85	32.49	1.37M
November 17, 2025	33.12	32.66	32.66	33.16	32.56	636,200
November 14, 2025	33.02	33.11	33.11	33.29	32.92	2.22M
November 13, 2025	33.53	33.21	33.21	33.62	33.15	2.52M
November 12, 2025	33.41	33.56	33.56	33.68	33.41	837,823
November 11, 2025	33.18	33.35	33.35	33.44	33.17	866,700
November 10, 2025	33.01	33.12	33.12	33.19	32.85	2.55M
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

Dimensional US Large Cap Value ETF (DFLV) AMEX