Dimensional ETF Trust - Dimensional US Large Cap Value ETF (DFLV) Historical Stock Data
28.77 ↑0.10 (0.35%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DFLV is down -0.17% a day on average. There have been 12 days where Dimensional ETF Trust - Dimensional US Large Cap Value ETF closed green and 18 days where DFLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 28.83 | 28.77 | ↓$0.06 (-0.21%) | 28.65 | 28.86 | 350.06K |
| 2024-05-02 | 28.71 | 28.67 | ↓$0.04 (-0.14%) | 28.43 | 28.75 | 357.51K |
| 2024-05-01 | 28.63 | 28.54 | ↓$0.09 (-0.31%) | 28.48 | 28.88 | 594.91K |
| 2024-04-30 | 29.02 | 28.69 | ↓$0.33 (-1.14%) | 28.68 | 29.04 | 351.76K |
| 2024-04-29 | 29.02 | 29.15 | ↑$0.13 (0.45%) | 29.02 | 29.18 | 239.33K |
| 2024-04-26 | 28.91 | 28.96 | ↑$0.05 (0.17%) | 28.85 | 29.08 | 343.94K |
| 2024-04-25 | 28.91 | 28.98 | ↑$0.07 (0.24%) | 28.69 | 29.03 | 595.81K |
| 2024-04-24 | 29.01 | 29.05 | ↑$0.04 (0.14%) | 28.89 | 29.07 | 667.08K |
| 2024-04-23 | 28.90 | 29.08 | ↑$0.18 (0.62%) | 28.85 | 29.12 | 266.06K |
| 2024-04-22 | 28.68 | 28.83 | ↑$0.15 (0.52%) | 28.59 | 28.99 | 442.34K |
| 2024-04-19 | 28.46 | 28.63 | ↑$0.17 (0.60%) | 28.46 | 28.67 | 2.98M |
| 2024-04-18 | 28.52 | 28.40 | ↓$0.12 (-0.42%) | 28.35 | 28.65 | 268.79K |
| 2024-04-17 | 28.60 | 28.37 | ↓$0.23 (-0.80%) | 28.32 | 28.65 | 238.54K |
| 2024-04-16 | 28.73 | 28.51 | ↓$0.22 (-0.77%) | 28.39 | 28.73 | 239.59K |
| 2024-04-15 | 29.10 | 28.66 | ↓$0.44 (-1.51%) | 28.58 | 29.14 | 195.30K |
| 2024-04-12 | 29.13 | 28.81 | ↓$0.32 (-1.10%) | 28.75 | 29.17 | 183.22K |
| 2024-04-11 | 29.45 | 29.29 | ↓$0.16 (-0.54%) | 29.13 | 29.45 | 237.18K |
| 2024-04-10 | 29.48 | 29.39 | ↓$0.09 (-0.31%) | 29.25 | 29.56 | 239.03K |
| 2024-04-09 | 29.86 | 29.76 | ↓$0.10 (-0.33%) | 29.53 | 29.88 | 223.60K |
| 2024-04-08 | 29.80 | 29.77 | ↓$0.03 (-0.10%) | 29.73 | 29.89 | 1.03M |
| 2024-04-05 | 29.53 | 29.75 | ↑$0.22 (0.75%) | 29.52 | 29.84 | 214.23K |
| 2024-04-04 | 29.98 | 29.52 | ↓$0.46 (-1.53%) | 29.49 | 30.04 | 342.34K |
| 2024-04-03 | 29.68 | 29.80 | ↑$0.12 (0.40%) | 29.68 | 29.85 | 236.51K |
| 2024-04-02 | 29.76 | 29.74 | ↓$0.02 (-0.07%) | 29.62 | 29.77 | 340.80K |
| 2024-04-01 | 30.00 | 29.87 | ↓$0.13 (-0.43%) | 29.84 | 30.00 | 496.17K |
| 2024-03-28 | 29.88 | 29.99 | ↑$0.11 (0.37%) | 29.86 | 30.04 | 338.81K |
| 2024-03-27 | 29.55 | 29.81 | ↑$0.26 (0.88%) | 29.55 | 29.82 | 166.15K |
| 2024-03-26 | 29.46 | 29.43 | ↓$0.03 (-0.10%) | 29.42 | 29.51 | 245.35K |
| 2024-03-25 | 29.40 | 29.42 | ↑$0.02 (0.07%) | 29.39 | 29.52 | 234.51K |
| 2024-03-22 | 29.59 | 29.42 | ↓$0.17 (-0.57%) | 29.41 | 29.59 | 345.82K |
Create an account or log in to view more rows.
$DFLV good support.....
$DFLV Let’s goooo
$DFLV I don't know shit
but I know I'm holdin till I at least triple up
$DFLV YALL READY????????
$DFLV this is my only green stonk!
I really like this stonk.
$DFLV bag holders for life club
$DFLV I warned you all fairly you morons.
$DFLV good support.....
$DFLV good place to average up
$DFLV going green