BrandywineGLOBAL - Dynamic US Large Cap Value ETF (DVAL) Historical Stock Data
13.05 ↑0.09 (0.69%)
As of April 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DVAL is down -0.17% a day on average. There have been 13 days where BrandywineGLOBAL - Dynamic US Large Cap Value ETF closed green and 17 days where DVAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 13.07 | 13.05 | ↓$0.02 (-0.14%) | 13.01 | 13.07 | 4.32K |
| 2024-04-18 | 13.05 | 12.96 | ↓$0.09 (-0.68%) | 12.95 | 13.05 | 11.12K |
| 2024-04-17 | 13.10 | 12.96 | ↓$0.14 (-1.03%) | 12.96 | 13.10 | 2.63K |
| 2024-04-16 | 13.07 | 13.00 | ↓$0.07 (-0.50%) | 12.98 | 13.07 | 5.18K |
| 2024-04-15 | 13.17 | 13.07 | ↓$0.10 (-0.74%) | 13.06 | 13.17 | 5.64K |
| 2024-04-12 | 13.13 | 13.15 | ↑$0.02 (0.12%) | 13.13 | 13.15 | 123 |
| 2024-04-11 | 13.33 | 13.32 | ↓$0.01 (-0.08%) | 13.32 | 13.34 | 2.21K |
| 2024-04-10 | 13.34 | 13.38 | ↑$0.04 (0.26%) | 13.34 | 13.38 | 4.73K |
| 2024-04-09 | 13.61 | 13.53 | ↓$0.08 (-0.56%) | 13.50 | 13.61 | 2.35K |
| 2024-04-08 | 13.63 | 13.56 | ↓$0.07 (-0.53%) | 13.56 | 13.63 | 13.35K |
| 2024-04-05 | 13.54 | 13.59 | ↑$0.06 (0.41%) | 13.54 | 13.59 | 1.83K |
| 2024-04-04 | 13.69 | 13.50 | ↓$0.19 (-1.35%) | 13.48 | 13.69 | 31.19K |
| 2024-04-03 | 13.63 | 13.60 | ↓$0.03 (-0.22%) | 13.59 | 13.63 | 3.56K |
| 2024-04-02 | 13.54 | 13.55 | ↑$0.01 (0.07%) | 13.54 | 13.55 | 10.61K |
| 2024-04-01 | 13.70 | 13.62 | ↓$0.08 (-0.62%) | 13.60 | 13.70 | 6.59K |
| 2024-03-28 | 13.66 | 13.68 | ↑$0.02 (0.17%) | 13.65 | 13.68 | 6.06K |
| 2024-03-27 | 13.55 | 13.62 | ↑$0.07 (0.50%) | 13.54 | 13.62 | 15.48K |
| 2024-03-26 | 13.44 | 13.42 | ↓$0.02 (-0.15%) | 13.42 | 13.44 | 772 |
| 2024-03-25 | 13.42 | 13.44 | ↑$0.02 (0.11%) | 13.42 | 13.48 | 27.66K |
| 2024-03-22 | 13.46 | 13.45 | ↓$0.01 (-0.05%) | 13.45 | 13.47 | 1.57K |
| 2024-03-21 | 13.49 | 13.51 | ↑$0.02 (0.15%) | 13.47 | 13.51 | 19.14K |
| 2024-03-20 | 13.34 | 13.42 | ↑$0.08 (0.60%) | 13.34 | 13.42 | 6.75K |
| 2024-03-19 | 13.28 | 13.31 | ↑$0.03 (0.23%) | 13.28 | 13.31 | 2.98K |
| 2024-03-18 | 13.25 | 13.20 | ↓$0.05 (-0.41%) | 13.20 | 13.25 | 2.40K |
| 2024-03-15 | 13.15 | 13.19 | ↑$0.04 (0.30%) | 13.15 | 13.21 | 8.07K |
| 2024-03-14 | 13.29 | 13.17 | ↓$0.12 (-0.90%) | 13.17 | 13.29 | 2.24K |
| 2024-03-13 | 13.30 | 13.26 | ↓$0.04 (-0.30%) | 13.26 | 13.30 | 6.83K |
| 2024-03-12 | 13.16 | 13.16 | ↑$0.00 (0.00%) | 13.14 | 13.18 | 8.84K |
| 2024-03-11 | 13.04 | 13.12 | ↑$0.08 (0.61%) | 13.04 | 13.12 | 4.78K |
| 2024-03-08 | 13.13 | 13.08 | ↓$0.05 (-0.38%) | 13.08 | 13.13 | 4.90K |
Create an account or log in to view more rows.
$DVAL just waiting ….
$DVAL green shoots
$DVAL I hope I never have to work for anyone again after this
$DVAL Free money indeed??
$DVAL Buy the dip
$DVAL buying time
added
$DVAL Mindset is key
$DVAL come back next earning
$DVAL wow you bulls are losers
$DVAL how long until we take off?