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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.56	14.57	14.57	14.6	14.55	1,564
December 03, 2025	14.53	14.55	14.55	14.57	14.52	2,617
December 02, 2025	14.53	14.46	14.46	14.53	14.42	2,700
December 01, 2025	14.54	14.46	14.46	14.54	14.46	4,712
November 28, 2025	14.38	14.56	14.56	14.56	14.38	5,300
November 26, 2025	14.35	14.47	14.47	14.49	14.35	900
November 25, 2025	14.33	14.39	14.39	14.39	14.33	7,042
November 24, 2025	14.24	14.21	14.21	14.24	14.16	544
November 21, 2025	14.06	14.24	14.24	14.29	14.06	3,500
November 20, 2025	14.27	14.05	14.05	14.28	14.05	1,100
November 19, 2025	14.2	14.14	14.14	14.2	14.12	5,345
November 18, 2025	14.16	14.19	14.19	14.23	14.15	3,674
November 17, 2025	14.32	14.19	14.19	14.32	14.16	9,647
November 14, 2025	14.29	14.34	14.34	14.38	14.29	2,000
November 13, 2025	14.49	14.38	14.38	14.49	14.38	6,300
November 12, 2025	14.45	14.53	14.53	14.6	14.45	3,202
November 11, 2025	14.39	14.46	14.46	14.46	14.39	348
November 10, 2025	14.29	14.31	14.31	14.31	14.29	727
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

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