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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	14.69	14.64	14.64	14.69	14.64	3,700
January 12, 2026	14.66	14.72	14.72	14.72	14.65	4,836
January 09, 2026	14.67	14.68	14.68	14.72	14.66	22,216
January 08, 2026	14.45	14.62	14.62	14.63	14.45	4,816
January 07, 2026	14.67	14.43	14.43	14.67	14.42	2,916
January 06, 2026	14.62	14.64	14.64	14.64	14.61	69,800
January 05, 2026	14.47	14.6	14.6	14.65	14.47	74,100
January 02, 2026	14.49	14.47	14.47	14.49	14.44	1,203
December 31, 2025	14.45	14.39	14.39	14.45	14.39	2,900
December 30, 2025	14.62	14.49	14.49	14.62	14.47	16,200
December 29, 2025	14.58	14.53	14.53	14.58	14.53	14,530
December 26, 2025	14.56	14.54	14.54	14.58	14.51	5,800
December 24, 2025	14.47	14.56	14.56	14.57	14.47	2,300
December 23, 2025	14.46	14.47	14.47	14.49	14.46	2,103
December 22, 2025	14.4	14.46	14.46	14.48	14.4	714
December 19, 2025	14.44	14.41	14.41	14.44	14.41	3,200
December 18, 2025	14.75	14.69	14.4	14.8	14.69	3,626
December 17, 2025	14.78	14.74	14.45	14.78	14.74	2,713
December 16, 2025	14.7	14.71	14.42	14.74	14.7	56,500
December 15, 2025	14.9	14.81	14.52	14.9	14.77	2,900
December 12, 2025	14.81	14.74	14.74	14.81	14.72	25,371
December 11, 2025	14.7	14.74	14.74	14.77	14.7	4,600
December 10, 2025	14.48	14.6	14.6	14.6	14.45	1,500
December 09, 2025	14.53	14.43	14.43	14.53	14.43	508
December 08, 2025	14.61	14.51	14.51	14.61	14.51	744
December 05, 2025	14.64	14.57	14.57	14.65	14.57	811
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

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