Dimensional US Large Cap Vector ETF (DFVX)

DFVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	74.63	74.91	74.57	74.58	74.58	0.11%	11,797
Dec 4, 2025	74.40	74.51	74.34	74.50	74.50	0.15%	5,371
Dec 3, 2025	74.08	74.49	74.01	74.39	74.39	0.66%	13,410
Dec 2, 2025	73.85	74.02	73.75	73.90	73.90	0.14%	7,809
Dec 1, 2025	73.96	74.24	73.80	73.80	73.80	-0.60%	7,883
Nov 28, 2025	73.78	74.24	73.78	74.24	74.24	0.56%	4,762
Nov 26, 2025	73.78	73.99	73.78	73.83	73.83	0.59%	10,932
Nov 25, 2025	72.51	73.41	72.51	73.40	73.40	1.32%	8,431
Nov 24, 2025	72.07	72.56	72.07	72.45	72.45	1.03%	7,703
Nov 21, 2025	71.02	72.14	71.02	71.71	71.71	1.38%	6,518
Nov 20, 2025	72.48	72.57	70.73	70.73	70.73	-1.24%	9,455
Nov 19, 2025	71.64	72.01	71.40	71.62	71.62	0.13%	25,451
Nov 18, 2025	71.41	71.88	71.24	71.53	71.53	-0.40%	8,910
Nov 17, 2025	72.30	72.71	71.62	71.82	71.82	-0.96%	16,133
Nov 14, 2025	72.24	72.83	72.24	72.51	72.51	-0.13%	14,129
Nov 13, 2025	73.39	73.53	72.59	72.60	72.60	-1.32%	9,029
Nov 12, 2025	73.89	73.89	73.57	73.58	73.58	-0.01%	5,954
Nov 11, 2025	73.23	73.67	73.18	73.58	73.58	0.48%	10,810
Nov 10, 2025	72.98	73.25	72.62	73.23	73.23	1.05%	5,564
Nov 7, 2025	72.10	72.47	71.89	72.47	72.47	0.20%	4,024
Nov 6, 2025	72.84	72.84	72.21	72.33	72.33	-0.73%	8,200
Nov 5, 2025	72.94	72.98	72.86	72.86	72.86	0.84%	2,708
Nov 4, 2025	72.31	72.38	72.24	72.25	72.25	-0.81%	8,383
Nov 3, 2025	72.87	73.01	72.75	72.84	72.84	-0.36%	10,141
Oct 31, 2025	73.17	73.20	72.97	73.11	73.11	0.50%	11,488
Oct 30, 2025	72.86	73.40	72.74	72.74	72.74	-1.07%	18,623
Oct 29, 2025	73.69	73.87	73.30	73.53	73.53	-0.30%	2,449
Oct 28, 2025	74.02	74.02	73.75	73.75	73.75	-0.43%	4,165
Oct 27, 2025	73.97	74.06	73.83	74.06	74.06	0.84%	8,214
Oct 24, 2025	73.39	73.60	73.39	73.45	73.45	0.64%	14,346
Oct 23, 2025	72.89	73.09	72.87	72.98	72.98	0.52%	6,085
Oct 22, 2025	72.97	72.99	72.34	72.60	72.60	-0.56%	77,363
Oct 21, 2025	72.82	73.06	72.82	73.01	73.01	0.21%	5,097
Oct 20, 2025	72.67	72.86	72.64	72.85	72.85	0.87%	6,954
Oct 17, 2025	72.03	72.28	71.76	72.22	72.22	0.36%	8,662
Oct 16, 2025	72.56	72.62	71.73	71.96	71.96	-0.66%	8,291
Oct 15, 2025	72.85	72.94	72.39	72.44	72.44	0.14%	5,303
Oct 14, 2025	71.25	72.63	71.25	72.34	72.34	0.53%	6,474
Oct 13, 2025	71.80	72.03	71.80	71.96	71.96	1.21%	34,304
Oct 10, 2025	72.74	72.74	71.09	71.09	71.09	-2.26%	3,949
Oct 9, 2025	73.02	73.02	72.63	72.74	72.74	-0.39%	3,546
Oct 8, 2025	72.77	73.10	72.73	73.03	73.03	0.27%	8,479
Oct 7, 2025	73.23	73.23	72.68	72.83	72.83	-0.45%	25,311
Oct 6, 2025	73.08	73.29	73.06	73.16	73.16	0.25%	9,454
Oct 3, 2025	73.33	73.33	72.98	72.98	72.98	0.13%	5,806
Oct 2, 2025	72.70	72.88	72.49	72.88	72.88	0.05%	5,543
Oct 1, 2025	72.42	72.85	72.30	72.84	72.84	0.17%	4,523
Sep 30, 2025	72.34	72.72	72.34	72.72	72.72	0.18%	5,537
Sep 29, 2025	72.56	72.61	72.39	72.59	72.59	0.10%	11,485
Sep 26, 2025	72.41	72.55	72.29	72.52	72.52	0.71%	11,460

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.