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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.22	14.28	14.28	14.28	14.21	1,000
November 06, 2025	14.25	14.2	14.2	14.25	14.19	1,903
November 05, 2025	14.21	14.26	14.26	14.26	14.2	800
November 04, 2025	14.15	14.16	14.16	14.18	14.15	3,636
November 03, 2025	14.15	14.21	14.21	14.22	14.15	2,200
October 31, 2025	14.24	14.32	14.32	14.34	14.24	13,700
October 30, 2025	14.39	14.27	14.27	14.4	14.27	6,300
October 29, 2025	14.45	14.36	14.36	14.49	14.34	2,447
October 28, 2025	14.52	14.51	14.51	14.59	14.51	5,500
October 27, 2025	14.51	14.56	14.56	14.56	14.51	2,507
October 24, 2025	14.47	14.48	14.48	14.49	14.47	15,031
October 23, 2025	14.35	14.39	14.39	14.41	14.35	3,839
October 22, 2025	14.4	14.37	14.37	14.4	14.34	1,916
October 21, 2025	14.43	14.42	14.42	14.46	14.42	7,439
October 20, 2025	14.3	14.36	14.36	14.36	14.29	31,500
October 17, 2025	14.19	14.25	14.25	14.25	14.16	3,700
October 16, 2025	14.26	14.15	14.15	14.26	14.12	4,767
October 15, 2025	14.4	14.29	14.29	14.4	14.25	8,414
October 14, 2025	14.15	14.31	14.31	14.36	14.15	1,515
October 13, 2025	14.11	14.11	14.11	14.13	14.11	1,044
October 10, 2025	14.37	14.07	14.07	14.37	14.07	4,200
October 09, 2025	14.34	14.32	14.32	14.35	14.32	9,600
October 08, 2025	14.45	14.44	14.44	14.45	14.42	9,925
October 07, 2025	14.46	14.46	14.46	14.47	14.42	6,500
October 06, 2025	14.48	14.46	14.46	14.48	14.45	2,130
October 03, 2025	14.54	14.52	14.52	14.55	14.51	2,441
October 02, 2025	14.47	14.47	14.47	14.48	14.46	3,020
October 01, 2025	14.5	14.49	14.49	14.5	14.48	1,841
September 30, 2025	14.48	14.54	14.54	14.54	14.48	78,000
September 29, 2025	14.53	14.54	14.54	14.54	14.52	2,407
September 26, 2025	14.55	14.53	14.53	14.55	14.51	1,600
September 25, 2025	14.45	14.44	14.44	14.45	14.41	6,809
September 24, 2025	14.53	14.47	14.47	14.53	14.46	2,400
September 23, 2025	14.52	14.47	14.47	14.53	14.44	11,604
September 22, 2025	14.41	14.44	14.44	14.45	14.41	1,700
September 19, 2025	14.44	14.44	14.44	14.44	14.41	6,300
September 18, 2025	14.44	14.47	14.47	14.47	14.44	6,000
September 17, 2025	14.46	14.42	14.42	14.5	14.42	10,900
September 16, 2025	14.35	14.37	14.37	14.37	14.35	600
September 15, 2025	14.47	14.41	14.41	14.47	14.41	2,901
September 12, 2025	14.51	14.46	14.46	14.51	14.45	4,800
September 11, 2025	14.53	14.56	14.56	14.56	14.52	2,700
September 10, 2025	14.4	14.39	14.39	14.4	14.35	2,136
September 09, 2025	14.45	14.45	14.45	14.45	14.45	111
September 08, 2025	14.47	14.5	14.5	14.5	14.47	600
September 05, 2025	14.48	14.52	14.52	14.53	14.48	4,085
September 04, 2025	14.42	14.54	14.54	14.55	14.42	1,187
September 03, 2025	14.39	14.4	14.4	14.42	14.36	2,454
September 02, 2025	14.42	14.46	14.46	14.46	14.39	18,611
August 29, 2025	14.47	14.5	14.5	14.5	14.47	7,156
August 28, 2025	14.47	14.53	14.53	14.53	14.47	900
August 27, 2025	14.53	14.55	14.55	14.55	14.53	700
August 26, 2025	14.43	14.5	14.5	14.5	14.43	879
August 25, 2025	14.51	14.48	14.48	14.51	14.48	3,314
August 22, 2025	14.39	14.56	14.56	14.59	14.39	1,976
August 21, 2025	14.34	14.34	14.34	14.37	14.32	7,644
August 20, 2025	14.42	14.4	14.4	14.42	14.39	1,200
August 19, 2025	14.43	14.4	14.4	14.43	14.38	15,724
August 18, 2025	14.32	14.33	14.33	14.34	14.32	2,025
August 15, 2025	14.33	14.33	14.33	14.33	14.33	1,114

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