Dimensional US Large Cap Value ETF (DFLV)

DFLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.91	34.11	33.89	33.94	33.94	0.18%	529,609
Dec 4, 2025	33.85	33.98	33.79	33.88	33.88	0.12%	720,066
Dec 3, 2025	33.56	33.88	33.53	33.84	33.84	1.08%	625,612
Dec 2, 2025	33.56	33.56	33.35	33.48	33.48	-0.09%	467,741
Dec 1, 2025	33.55	33.76	33.50	33.51	33.51	-0.50%	404,488
Nov 28, 2025	33.51	33.74	33.51	33.68	33.68	0.69%	176,310
Nov 26, 2025	33.28	33.58	33.22	33.45	33.45	0.63%	882,224
Nov 25, 2025	32.88	33.29	32.87	33.24	33.24	1.25%	1,261,396
Nov 24, 2025	32.79	32.92	32.61	32.83	32.83	0.43%	759,735
Nov 21, 2025	32.33	32.87	32.23	32.69	32.69	1.58%	1,012,820
Nov 20, 2025	32.90	33.00	32.16	32.18	32.18	-1.32%	933,686
Nov 19, 2025	32.65	32.75	32.48	32.61	32.61	-0.21%	745,318
Nov 18, 2025	32.62	32.86	32.49	32.68	32.68	0.06%	1,371,210
Nov 17, 2025	33.12	33.16	32.56	32.66	32.66	-1.36%	636,179
Nov 14, 2025	33.02	33.29	32.92	33.11	33.11	-0.30%	2,223,342
Nov 13, 2025	33.53	33.62	33.16	33.21	33.21	-1.04%	2,519,040
Nov 12, 2025	33.41	33.68	33.41	33.56	33.56	0.63%	837,823
Nov 11, 2025	33.18	33.45	33.17	33.35	33.35	0.69%	866,693
Nov 10, 2025	33.01	33.19	32.85	33.12	33.12	0.70%	2,548,756
Nov 7, 2025	32.62	32.89	32.51	32.89	32.89	0.74%	2,304,925
Nov 6, 2025	32.71	32.90	32.58	32.65	32.65	-0.31%	1,587,659
Nov 5, 2025	32.55	32.88	32.53	32.75	32.75	0.61%	767,615
Nov 4, 2025	32.45	32.65	32.40	32.55	32.55	-0.61%	980,489
Nov 3, 2025	32.86	32.86	32.44	32.75	32.75	-0.21%	777,788
Oct 31, 2025	32.63	32.92	32.60	32.82	32.82	0.31%	1,071,092
Oct 30, 2025	32.71	33.02	32.69	32.72	32.72	-0.37%	1,304,699
Oct 29, 2025	32.94	33.10	32.73	32.84	32.84	-0.58%	1,323,181
Oct 28, 2025	33.16	33.23	33.03	33.03	33.03	-0.57%	1,081,774
Oct 27, 2025	33.19	33.25	33.11	33.22	33.22	0.39%	816,969
Oct 24, 2025	33.11	33.21	33.07	33.09	33.09	0.42%	598,326
Oct 23, 2025	32.89	32.99	32.80	32.95	32.95	0.40%	518,835
Oct 22, 2025	32.90	32.97	32.66	32.82	32.82	-0.39%	916,039
Oct 21, 2025	32.90	33.07	32.83	32.95	32.95	0.33%	468,754
Oct 20, 2025	32.63	32.89	32.63	32.84	32.84	1.14%	461,324
Oct 17, 2025	32.37	32.55	32.32	32.47	32.47	0.34%	686,660
Oct 16, 2025	32.80	32.80	32.27	32.36	32.36	-1.10%	840,120
Oct 15, 2025	32.84	32.99	32.46	32.72	32.72	0.12%	685,029
Oct 14, 2025	32.16	32.85	32.15	32.68	32.68	0.86%	499,004
Oct 13, 2025	32.32	32.51	32.28	32.40	32.40	1.00%	406,912
Oct 10, 2025	32.91	32.95	32.07	32.08	32.08	-2.34%	968,729
Oct 9, 2025	33.12	33.24	32.78	32.85	32.85	-0.73%	650,698
Oct 8, 2025	33.11	33.18	32.93	33.09	33.09	0.24%	857,579
Oct 7, 2025	33.16	33.23	32.92	33.01	33.01	-0.39%	640,164
Oct 6, 2025	33.29	33.29	33.09	33.14	33.14	0.06%	856,866
Oct 3, 2025	32.94	33.25	32.94	33.12	33.12	0.73%	864,862
Oct 2, 2025	32.86	32.98	32.74	32.88	32.88	0.03%	647,687
Oct 1, 2025	32.82	32.93	32.77	32.87	32.87	-0.09%	657,314
Sep 30, 2025	32.77	32.92	32.64	32.90	32.90	0.27%	1,055,743
Sep 29, 2025	32.94	32.94	32.69	32.81	32.81	0.03%	614,419
Sep 26, 2025	32.63	32.84	32.60	32.80	32.80	0.99%	1,913,332

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.