Dimensional ETF Trust - Dimensional US Large Cap Value ETF (DFLV) Historical Stock Data

26.01 ↓0.08 (-0.31%)
As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, DFLV is up 0.01% a day on average. There have been 15 days where Dimensional ETF Trust - Dimensional US Large Cap Value ETF closed green and 15 days where DFLV closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2726.0226.01↓$0.01 (-0.04%)25.9426.15156.94K
2023-01-2626.0026.09↑$0.09 (0.35%)25.8026.10124.21K
2023-01-2525.5025.74↑$0.24 (0.92%)25.4025.78496.61K
2023-01-2425.6125.64↑$0.03 (0.12%)25.4125.70121.41K
2023-01-2325.4125.63↑$0.22 (0.87%)25.3925.68132.66K
2023-01-2025.0025.37↑$0.37 (1.48%)25.0025.38199.10K
2023-01-1925.0525.04↓$0.02 (-0.06%)24.8625.16125.67K
2023-01-1825.6925.19↓$0.50 (-1.96%)25.1925.74179.06K
2023-01-1725.9425.60↓$0.34 (-1.31%)25.5825.94110.19K
2023-01-1325.4325.76↑$0.33 (1.30%)25.4325.82114.82K
2023-01-1225.8525.69↓$0.16 (-0.62%)25.4325.85406.67K
2023-01-1125.4325.50↑$0.07 (0.28%)25.3025.51175.37K
2023-01-1025.0725.31↑$0.23 (0.94%)25.0725.421.37M
2023-01-0925.2625.09↓$0.17 (-0.67%)25.0825.40100.18K
2023-01-0625.0425.20↑$0.16 (0.64%)25.0425.34151.24K
2023-01-0524.6824.68↑$0.00 (0.00%)24.5624.7582.50K
2023-01-0424.6524.74↑$0.09 (0.37%)24.5924.84197.16K
2023-01-0324.6024.45↓$0.15 (-0.61%)24.2824.70123.74K
2022-12-3024.3724.53↑$0.16 (0.66%)24.3024.53408.37K
2022-12-2924.0224.54↑$0.52 (2.16%)24.0224.63372.89K
2022-12-2824.2924.22↓$0.07 (-0.29%)24.1924.56407.30K
2022-12-2724.4324.50↑$0.07 (0.30%)24.3824.56248.74K
2022-12-2324.3324.43↑$0.10 (0.40%)24.2424.58354.92K
2022-12-2224.2224.20↓$0.02 (-0.08%)23.8624.23308.91K
2022-12-2124.6324.46↓$0.17 (-0.68%)24.4424.63229.56K
2022-12-2024.1524.12↓$0.03 (-0.11%)24.0824.25208.42K
2022-12-1924.2924.08↓$0.21 (-0.88%)23.9324.32250.24K
2022-12-1624.2724.25↓$0.02 (-0.06%)24.0324.28166.24K
2022-12-1525.1024.49↓$0.61 (-2.44%)24.3625.10518.58K
2022-12-1425.1424.97↓$0.17 (-0.67%)24.8725.34103.21K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.