Dimensional ETF Trust - Dimensional US Large Cap Value ETF (DFLV) Historical Stock Data
34.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFLV is up 0.03% a day on average. There have been 17 days where Dimensional ETF Trust - Dimensional US Large Cap Value ETF closed green and 13 days where DFLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 34.40 | 34.44 | ↑$0.04 (0.12%) | 34.38 | 34.48 | 776.55K |
| 2025-12-22 | 34.22 | 34.43 | ↑$0.21 (0.61%) | 34.22 | 34.46 | 843.96K |
| 2025-12-19 | 33.94 | 34.12 | ↑$0.18 (0.53%) | 33.94 | 34.23 | 614.80K |
| 2025-12-18 | 34.07 | 33.92 | ↓$0.15 (-0.44%) | 33.85 | 34.19 | 1.61M |
| 2025-12-17 | 34.04 | 33.91 | ↓$0.13 (-0.38%) | 33.86 | 34.15 | 1.14M |
| 2025-12-16 | 34.34 | 33.98 | ↓$0.36 (-1.05%) | 33.87 | 34.34 | 708.34K |
| 2025-12-15 | 34.51 | 34.45 | ↓$0.06 (-0.17%) | 34.35 | 34.58 | 739.36K |
| 2025-12-12 | 34.71 | 34.41 | ↓$0.30 (-0.86%) | 34.34 | 34.71 | 596.22K |
| 2025-12-11 | 34.29 | 34.61 | ↑$0.32 (0.93%) | 34.29 | 34.65 | 647.96K |
| 2025-12-10 | 33.77 | 34.31 | ↑$0.54 (1.60%) | 33.70 | 34.36 | 666.03K |
| 2025-12-09 | 33.79 | 33.69 | ↓$0.10 (-0.30%) | 33.69 | 34.01 | 544.62K |
| 2025-12-08 | 33.96 | 33.79 | ↓$0.17 (-0.50%) | 33.74 | 33.97 | 525.70K |
| 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 |
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