Dimensional ETF Trust - Dimensional US Large Cap Value ETF (DFLV) Historical Stock Data
33.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFLV is up 0.08% a day on average. There have been 19 days where Dimensional ETF Trust - Dimensional US Large Cap Value ETF closed green and 11 days where DFLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 33.91 | 33.94 | ↑$0.03 (0.09%) | 33.89 | 34.11 | 529.61K |
| 2025-12-04 | 33.85 | 33.88 | ↑$0.03 (0.09%) | 33.79 | 33.98 | 711.38K |
| 2025-12-03 | 33.56 | 33.84 | ↑$0.28 (0.83%) | 33.53 | 33.88 | 611.84K |
| 2025-12-02 | 33.56 | 33.48 | ↓$0.08 (-0.24%) | 33.35 | 33.56 | 467.74K |
| 2025-12-01 | 33.55 | 33.51 | ↓$0.04 (-0.12%) | 33.51 | 33.76 | 402.63K |
| 2025-11-28 | 33.51 | 33.68 | ↑$0.17 (0.51%) | 33.51 | 33.74 | 176.31K |
| 2025-11-26 | 33.28 | 33.45 | ↑$0.17 (0.51%) | 33.22 | 33.58 | 882.03K |
| 2025-11-25 | 32.88 | 33.24 | ↑$0.36 (1.09%) | 32.87 | 33.29 | 1.26M |
| 2025-11-24 | 32.79 | 32.83 | ↑$0.04 (0.12%) | 32.61 | 32.92 | 758.43K |
| 2025-11-21 | 32.33 | 32.69 | ↑$0.36 (1.11%) | 32.23 | 32.87 | 1.01M |
| 2025-11-20 | 32.90 | 32.18 | ↓$0.72 (-2.19%) | 32.18 | 32.99 | 0.93M |
| 2025-11-19 | 32.65 | 32.61 | ↓$0.04 (-0.12%) | 32.48 | 32.75 | 736.47K |
| 2025-11-18 | 32.62 | 32.68 | ↑$0.06 (0.18%) | 32.50 | 32.86 | 1.37M |
| 2025-11-17 | 33.12 | 32.66 | ↓$0.46 (-1.39%) | 32.56 | 33.16 | 591.17K |
| 2025-11-14 | 33.02 | 33.11 | ↑$0.09 (0.27%) | 32.92 | 33.29 | 2.22M |
| 2025-11-13 | 33.53 | 33.21 | ↓$0.32 (-0.95%) | 33.15 | 33.62 | 2.52M |
| 2025-11-12 | 33.41 | 33.56 | ↑$0.15 (0.45%) | 33.41 | 33.68 | 837.82K |
| 2025-11-11 | 33.18 | 33.35 | ↑$0.17 (0.51%) | 33.17 | 33.45 | 866.32K |
| 2025-11-10 | 33.01 | 33.12 | ↑$0.11 (0.33%) | 32.85 | 33.19 | 2.55M |
| 2025-11-07 | 32.62 | 32.89 | ↑$0.27 (0.83%) | 32.52 | 32.89 | 2.30M |
| 2025-11-06 | 32.71 | 32.65 | ↓$0.06 (-0.18%) | 32.59 | 32.89 | 1.57M |
| 2025-11-05 | 32.55 | 32.75 | ↑$0.20 (0.61%) | 32.53 | 32.88 | 766.33K |
| 2025-11-04 | 32.45 | 32.55 | ↑$0.10 (0.31%) | 32.40 | 32.65 | 0.98M |
| 2025-11-03 | 32.86 | 32.75 | ↓$0.11 (-0.33%) | 32.44 | 32.86 | 777.79K |
| 2025-10-31 | 32.63 | 32.82 | ↑$0.19 (0.58%) | 32.61 | 32.92 | 1.07M |
| 2025-10-30 | 32.71 | 32.72 | ↑$0.01 (0.03%) | 32.69 | 33.02 | 1.30M |
| 2025-10-29 | 32.94 | 32.84 | ↓$0.10 (-0.30%) | 32.73 | 33.10 | 1.32M |
| 2025-10-28 | 33.16 | 33.03 | ↓$0.13 (-0.39%) | 33.03 | 33.23 | 1.08M |
| 2025-10-27 | 33.19 | 33.22 | ↑$0.03 (0.09%) | 33.11 | 33.25 | 816.97K |
| 2025-10-24 | 33.11 | 33.09 | ↓$0.02 (-0.06%) | 33.07 | 33.21 | 598.33K |
Create an account or log in to view more rows.
$DFLV Sleep well my bulls
sleep well
$DFLV Mindset is key
$DFLV buying!
$DFLV BUY BUY BUY BUY
$DFLV this is going to skyrocket tmr!!!
$DFLV all’s I know is buy and hold… no expectations
$DFLV strong move here
$DFLV what happened?
$DFLV Buying more
$DFLV let’s go!! Squeeze time