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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.4	15.41	15.41	15.44	15.33	5,400
February 19, 2026	15.31	15.35	15.35	15.36	15.31	61,700
February 18, 2026	15.42	15.38	15.38	15.42	15.37	308
February 17, 2026	15.3	15.32	15.32	15.33	15.3	2,129
February 13, 2026	15.37	15.33	15.33	15.37	15.33	9,008
February 12, 2026	15.47	15.25	15.25	15.47	15.25	3,241
February 11, 2026	15.44	15.4	15.4	15.44	15.37	3,000
February 10, 2026	15.45	15.41	15.41	15.45	15.37	7,600
February 09, 2026	15.38	15.45	15.45	15.46	15.38	1,200
February 06, 2026	15.36	15.44	15.44	15.45	15.36	227,500
February 05, 2026	15.18	15.18	15.18	15.19	15.14	465,011
February 04, 2026	15.17	15.21	15.21	15.21	15.17	4,100
February 03, 2026	15.15	15.13	15.13	15.17	15.01	839
February 02, 2026	14.99	15.08	15.08	15.1	14.99	46,600
January 30, 2026	14.9	14.98	14.98	14.98	14.88	134,600
January 29, 2026	14.78	14.88	14.88	14.88	14.78	1,700
January 28, 2026	14.73	14.7	14.7	14.73	14.7	2,800
January 27, 2026	14.71	14.7	14.7	14.73	14.64	5,215
January 26, 2026	14.72	14.71	14.71	14.72	14.69	7,829
January 23, 2026	14.68	14.67	14.67	14.68	14.64	947
January 22, 2026	14.78	14.75	14.75	14.78	14.74	55,500
January 21, 2026	14.59	14.7	14.7	14.71	14.59	600
January 20, 2026	14.62	14.52	14.52	14.62	14.51	1,700
January 16, 2026	14.76	14.75	14.75	14.77	14.73	1,530
January 15, 2026	14.72	14.79	14.79	14.79	14.72	1,308
January 14, 2026	14.68	14.73	14.73	14.73	14.68	1,100
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

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