BrandywineGLOBAL Dynamic U.S. Large Cap Value ETF - DVAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	14.33	14.33	14.33	14.33	14.33	1,114
August 14, 2025	14.31	14.35	14.35	14.35	14.29	9,300
August 13, 2025	14.35	14.47	14.47	14.47	14.35	3,703
August 12, 2025	14.18	14.29	14.29	14.29	14.18	3,025
August 11, 2025	14.08	14.12	14.12	14.12	14.08	1,400
August 08, 2025	14.17	14.17	14.17	14.17	14.17	550
August 07, 2025	14.18	14.11	14.11	14.21	14.07	4,725
August 06, 2025	14.21	14.18	14.18	14.21	14.18	1,500
August 05, 2025	14.13	14.18	14.18	14.2	14.12	4,628
August 04, 2025	14.12	14.18	14.18	14.18	14.09	2,947
August 01, 2025	14.03	14.02	14.02	14.03	14	3,644
July 31, 2025	14.24	14.19	14.19	14.29	14.19	49,738
July 30, 2025	14.3	14.2	14.2	14.3	14.18	1,507
July 29, 2025	14.34	14.31	14.31	14.34	14.31	2,600
July 28, 2025	14.46	14.4	14.4	14.46	14.38	4,334
July 25, 2025	14.43	14.45	14.45	14.46	14.36	2,234
July 24, 2025	14.45	14.44	14.44	14.49	14.44	11,631
July 23, 2025	14.53	14.53	14.53	14.53	14.53	100
July 22, 2025	14.32	14.38	14.38	14.39	14.32	3,200
July 21, 2025	14.34	14.27	14.27	14.38	14.27	1,300
July 18, 2025	14.35	14.29	14.29	14.36	14.25	3,811
July 17, 2025	14.25	14.3	14.3	14.33	14.23	4,628
July 16, 2025	14.21	14.22	14.22	14.22	14.18	2,650
July 15, 2025	14.32	14.17	14.17	14.32	14.17	1,237
July 14, 2025	14.36	14.38	14.38	14.39	14.36	1,018
July 11, 2025	14.34	14.33	14.33	14.37	14.32	13,226
July 10, 2025	14.44	14.43	14.43	14.44	14.43	280
July 09, 2025	14.35	14.37	14.37	14.37	14.29	6,111
July 08, 2025	14.33	14.35	14.35	14.35	14.32	3,900
July 07, 2025	14.43	14.34	14.34	14.43	14.32	1,200
July 03, 2025	14.42	14.47	14.47	14.49	14.42	3,006
July 02, 2025	14.3	14.42	14.42	14.42	14.3	4,500
July 01, 2025	14.18	14.35	14.35	14.38	14.18	1,535
June 30, 2025	14.1	14.15	14.15	14.17	14.08	4,852
June 27, 2025	14.02	14.09	14.09	14.14	14	4,900
June 26, 2025	13.94	14.01	14.01	14.01	13.94	8,700
June 25, 2025	13.92	13.9	13.9	13.92	13.89	21,300
June 24, 2025	14	14.03	14.03	14.03	14	1,200
June 23, 2025	13.85	13.92	13.92	13.92	13.76	4,939
June 20, 2025	13.76	13.78	13.78	13.78	13.76	200
June 18, 2025	13.77	13.71	13.71	13.77	13.71	3,800
June 17, 2025	13.78	13.72	13.72	13.79	13.71	4,200
June 16, 2025	13.83	13.83	13.83	13.83	13.83	100
June 13, 2025	13.81	13.73	13.73	13.81	13.73	327
June 12, 2025	13.83	13.87	13.87	13.87	13.82	2,129
June 11, 2025	13.82	13.85	13.85	13.85	13.82	4,245
June 10, 2025	13.86	13.91	13.91	13.92	13.83	4,600
June 09, 2025	13.82	13.82	13.82	13.82	13.82	600
June 06, 2025	13.83	13.83	13.83	13.83	13.83	132
June 05, 2025	13.72	13.7	13.7	13.72	13.67	1,948
June 04, 2025	13.74	13.73	13.73	13.79	13.73	4,319
June 03, 2025	13.8	13.8	13.8	13.8	13.78	900
June 02, 2025	13.61	13.67	13.67	13.67	13.61	331
May 30, 2025	13.67	13.69	13.69	13.72	13.65	29,051
May 29, 2025	13.6	13.64	13.64	13.66	13.58	3,029
May 28, 2025	13.72	13.63	13.63	13.72	13.63	5,600
May 27, 2025	13.65	13.76	13.76	13.76	13.64	4,900
May 23, 2025	13.53	13.56	13.56	13.59	13.46	7,563
May 22, 2025	13.56	13.59	13.59	13.64	13.56	4,243
May 21, 2025	13.78	13.62	13.62	13.78	13.62	7,964

BrandywineGLOBAL Dynamic U.S. Large Cap Value ETF (DVAL) NASDAQ