Skip to main content
IC
Dimensional US Large Cap Value ETF (DFLV)
NYSEARCA: DFLV · Real-Time Price · USD
30.32
+0.78 (2.64%)
May 12, 2025, 4:00 PM - Market closed

DFLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202530.2830.4130.1230.3230.322.64%482,511
May 9, 202529.6429.7029.4729.5429.540.05%792,261
May 8, 202529.3829.8229.3829.5329.531.04%548,987
May 7, 202529.2229.3629.0729.2229.220.27%943,542
May 6, 202529.1729.3629.0629.1429.14-0.68%478,922
May 5, 202529.3329.5229.2329.3429.34-0.58%550,430
May 2, 202529.3829.5829.2629.5129.511.65%571,588
May 1, 202529.0529.2828.9329.0329.03-0.17%560,327
Apr 30, 202528.8529.1628.5129.0829.08-721,078
Apr 29, 202528.8529.1828.8129.0829.080.35%673,165
Apr 28, 202528.9629.1428.7528.9828.980.24%571,433
Apr 25, 202528.8928.9328.6928.9128.91-0.34%762,227
Apr 24, 202528.5629.0728.5129.0129.011.61%650,774
Apr 23, 202528.8329.1528.4928.5528.550.63%927,269
Apr 22, 202527.9828.4127.9628.3728.372.42%998,392
Apr 21, 202528.0928.0927.4527.7027.70-1.91%817,481
Apr 17, 202528.0728.4828.0728.2428.240.28%857,743
Apr 16, 202528.4828.6528.0128.1628.16-1.05%1,918,513
Apr 15, 202528.5828.8328.4628.4628.46-0.42%839,147
Apr 14, 202528.6728.7228.3128.5828.580.92%810,802
Apr 11, 202527.7928.4327.5728.3228.321.58%1,037,974
Apr 10, 202528.3828.3827.2327.8827.88-3.40%1,012,989
Apr 9, 202526.5928.9926.4328.8628.867.29%1,161,362
Apr 8, 202528.0628.1526.4826.9026.90-1.36%1,848,269
Apr 7, 202526.7528.1226.2627.2727.27-0.58%2,215,119
Apr 4, 202528.4628.4727.3627.4327.43-6.16%2,590,952
Apr 3, 202529.8429.9429.1929.2329.23-4.66%749,912
Apr 2, 202530.2430.7530.2430.6630.660.52%560,083
Apr 1, 202530.4630.6030.1930.5030.50-0.23%536,351
Mar 31, 202530.0930.6730.0430.5730.570.92%473,382
Mar 28, 202530.6930.7330.2130.2930.29-1.43%544,734
Mar 27, 202530.7830.9130.6130.7330.73-0.36%515,303
Mar 26, 202530.9231.1130.7630.8430.84-475,752
Mar 25, 202530.9130.9530.7330.8430.84-0.29%682,467
Mar 24, 202530.7330.9930.7330.9330.801.31%353,479
Mar 21, 202530.4030.5630.2530.5330.40-0.39%396,314
Mar 20, 202530.5630.8030.5130.6530.52-0.16%399,008
Mar 19, 202530.4730.8530.4730.7030.570.62%506,360
Mar 18, 202530.5330.5530.3430.5130.39-0.07%506,837
Mar 17, 202530.1430.6230.1230.5330.401.23%453,211
Mar 14, 202529.7630.2029.7230.1630.042.03%475,411
Mar 13, 202529.7529.9429.4829.5629.44-0.66%603,998
Mar 12, 202530.0330.0329.5829.7629.63-0.48%760,091
Mar 11, 202530.2330.2529.7529.9029.78-1.29%833,906
Mar 10, 202530.4430.6930.0630.2930.17-1.37%552,721
Mar 7, 202530.3930.7830.3230.7130.580.75%988,109
Mar 6, 202530.3730.6130.2330.4830.36-0.36%446,170
Mar 5, 202530.3330.6830.1530.5930.460.92%542,606
Mar 4, 202530.7330.7630.2430.3130.19-2.10%632,494
Mar 3, 202531.5131.6230.7930.9630.83-1.43%470,748