Dimensional ETF Trust - Dimensional US Large Cap Value ETF (DFLV) Historical Stock Data
28.63 ↑0.23 (0.81%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DFLV is down -0.09% a day on average. There have been 13 days where Dimensional ETF Trust - Dimensional US Large Cap Value ETF closed green and 17 days where DFLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 29.44 | 29.57 | ↑$0.13 (0.44%) | 29.41 | 29.61 | 242.72K |
| 2024-03-20 | 28.99 | 29.32 | ↑$0.33 (1.14%) | 28.98 | 29.34 | 266.63K |
| 2024-03-19 | 28.87 | 29.03 | ↑$0.16 (0.55%) | 28.87 | 29.05 | 192.46K |
| 2024-03-18 | 29.01 | 29.00 | ↓$0.01 (-0.03%) | 28.90 | 29.05 | 214.07K |
| 2024-03-15 | 28.74 | 28.91 | ↑$0.17 (0.57%) | 28.68 | 28.96 | 324.84K |
| 2024-03-14 | 29.02 | 28.87 | ↓$0.15 (-0.52%) | 28.70 | 29.02 | 264.61K |
| 2024-03-13 | 29.04 | 29.06 | ↑$0.02 (0.09%) | 28.99 | 29.12 | 125.88K |
| 2024-03-12 | 28.92 | 28.95 | ↑$0.03 (0.10%) | 28.79 | 28.98 | 162.41K |
| 2024-03-11 | 28.70 | 28.89 | ↑$0.19 (0.66%) | 28.63 | 28.89 | 312K |
| 2024-03-08 | 28.80 | 28.77 | ↓$0.03 (-0.10%) | 28.73 | 28.92 | 219.70K |
Create an account or log in to view more rows.
$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
$DFLV volume = money