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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 26.02 | 26.01 | ↓$0.01 (-0.04%) | 25.94 | 26.15 | 156.94K |
| 2023-01-26 | 26.00 | 26.09 | ↑$0.09 (0.35%) | 25.80 | 26.10 | 124.21K |
| 2023-01-25 | 25.50 | 25.74 | ↑$0.24 (0.92%) | 25.40 | 25.78 | 496.61K |
| 2023-01-24 | 25.61 | 25.64 | ↑$0.03 (0.12%) | 25.41 | 25.70 | 121.41K |
| 2023-01-23 | 25.41 | 25.63 | ↑$0.22 (0.87%) | 25.39 | 25.68 | 132.66K |
| 2023-01-20 | 25.00 | 25.37 | ↑$0.37 (1.48%) | 25.00 | 25.38 | 199.10K |
| 2023-01-19 | 25.05 | 25.04 | ↓$0.02 (-0.06%) | 24.86 | 25.16 | 125.67K |
| 2023-01-18 | 25.69 | 25.19 | ↓$0.50 (-1.96%) | 25.19 | 25.74 | 179.06K |
| 2023-01-17 | 25.94 | 25.60 | ↓$0.34 (-1.31%) | 25.58 | 25.94 | 110.19K |
| 2023-01-13 | 25.43 | 25.76 | ↑$0.33 (1.30%) | 25.43 | 25.82 | 114.82K |
| 2023-01-12 | 25.85 | 25.69 | ↓$0.16 (-0.62%) | 25.43 | 25.85 | 406.67K |
| 2023-01-11 | 25.43 | 25.50 | ↑$0.07 (0.28%) | 25.30 | 25.51 | 175.37K |
| 2023-01-10 | 25.07 | 25.31 | ↑$0.23 (0.94%) | 25.07 | 25.42 | 1.37M |
| 2023-01-09 | 25.26 | 25.09 | ↓$0.17 (-0.67%) | 25.08 | 25.40 | 100.18K |
| 2023-01-06 | 25.04 | 25.20 | ↑$0.16 (0.64%) | 25.04 | 25.34 | 151.24K |
| 2023-01-05 | 24.68 | 24.68 | ↑$0.00 (0.00%) | 24.56 | 24.75 | 82.50K |
| 2023-01-04 | 24.65 | 24.74 | ↑$0.09 (0.37%) | 24.59 | 24.84 | 197.16K |
| 2023-01-03 | 24.60 | 24.45 | ↓$0.15 (-0.61%) | 24.28 | 24.70 | 123.74K |
| 2022-12-30 | 24.37 | 24.53 | ↑$0.16 (0.66%) | 24.30 | 24.53 | 408.37K |
| 2022-12-29 | 24.02 | 24.54 | ↑$0.52 (2.16%) | 24.02 | 24.63 | 372.89K |
| 2022-12-28 | 24.29 | 24.22 | ↓$0.07 (-0.29%) | 24.19 | 24.56 | 407.30K |
| 2022-12-27 | 24.43 | 24.50 | ↑$0.07 (0.30%) | 24.38 | 24.56 | 248.74K |
| 2022-12-23 | 24.33 | 24.43 | ↑$0.10 (0.40%) | 24.24 | 24.58 | 354.92K |
| 2022-12-22 | 24.22 | 24.20 | ↓$0.02 (-0.08%) | 23.86 | 24.23 | 308.91K |
| 2022-12-21 | 24.63 | 24.46 | ↓$0.17 (-0.68%) | 24.44 | 24.63 | 229.56K |
| 2022-12-20 | 24.15 | 24.12 | ↓$0.03 (-0.11%) | 24.08 | 24.25 | 208.42K |
| 2022-12-19 | 24.29 | 24.08 | ↓$0.21 (-0.88%) | 23.93 | 24.32 | 250.24K |
| 2022-12-16 | 24.27 | 24.25 | ↓$0.02 (-0.06%) | 24.03 | 24.28 | 166.24K |
| 2022-12-15 | 25.10 | 24.49 | ↓$0.61 (-2.44%) | 24.36 | 25.10 | 518.58K |
| 2022-12-14 | 25.14 | 24.97 | ↓$0.17 (-0.67%) | 24.87 | 25.34 | 103.21K |
Create an account or log in to view more rows.
$DFLV see you on the moon
$DFLV pressure