Dimensional US Large Cap Vector ETF (DFVX)
NYSEARCA: DFVX · Real-Time Price · USD
70.88
-0.16 (-0.22%)
At close: Aug 15, 2025, 4:00 PM
70.88
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
DFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 71.25 | 71.25 | 70.88 | 70.88 | 70.88 | -0.22% | 48,990 |
| Aug 14, 2025 | 70.91 | 71.05 | 70.85 | 71.04 | 71.04 | -0.11% | 8,440 |
| Aug 13, 2025 | 70.90 | 71.14 | 70.90 | 71.12 | 71.12 | 0.54% | 7,012 |
| Aug 12, 2025 | 70.29 | 70.78 | 70.29 | 70.74 | 70.74 | 1.28% | 4,931 |
| Aug 11, 2025 | 70.14 | 70.14 | 69.81 | 69.85 | 69.85 | -0.29% | 11,957 |
| Aug 8, 2025 | 69.75 | 70.14 | 69.75 | 70.05 | 70.05 | 0.60% | 17,083 |
| Aug 7, 2025 | 69.85 | 69.88 | 69.43 | 69.63 | 69.63 | -0.15% | 44,894 |
| Aug 6, 2025 | 69.53 | 69.81 | 69.53 | 69.74 | 69.74 | 0.14% | 2,527 |
| Aug 5, 2025 | 69.94 | 69.94 | 69.42 | 69.64 | 69.64 | -0.21% | 41,808 |
| Aug 4, 2025 | 69.40 | 69.79 | 69.40 | 69.79 | 69.79 | 1.33% | 10,985 |
| Aug 1, 2025 | 69.36 | 69.36 | 68.68 | 68.87 | 68.87 | -1.64% | 10,142 |
| Jul 31, 2025 | 70.58 | 70.72 | 69.98 | 70.02 | 70.02 | 0.14% | 5,707 |
| Jul 30, 2025 | 70.42 | 70.42 | 69.74 | 69.92 | 69.92 | -0.66% | 14,362 |
| Jul 29, 2025 | 70.52 | 70.60 | 70.23 | 70.39 | 70.39 | -0.23% | 9,112 |
| Jul 28, 2025 | 70.89 | 70.89 | 70.39 | 70.55 | 70.55 | -0.24% | 6,455 |
| Jul 25, 2025 | 70.52 | 70.75 | 70.50 | 70.72 | 70.72 | 0.37% | 4,950 |
| Jul 24, 2025 | 70.69 | 70.69 | 70.46 | 70.46 | 70.46 | -0.08% | 7,517 |
| Jul 23, 2025 | 70.24 | 70.52 | 70.12 | 70.52 | 70.52 | 0.75% | 14,904 |
| Jul 22, 2025 | 69.84 | 70.09 | 69.79 | 70.00 | 70.00 | 0.48% | 13,756 |
| Jul 21, 2025 | 69.94 | 70.01 | 69.66 | 69.66 | 69.66 | 0.06% | 8,590 |
| Jul 18, 2025 | 69.89 | 69.89 | 69.52 | 69.62 | 69.62 | -0.01% | 11,738 |
| Jul 17, 2025 | 69.37 | 69.69 | 69.30 | 69.63 | 69.63 | 0.65% | 6,046 |
| Jul 16, 2025 | 69.14 | 69.20 | 68.64 | 69.18 | 69.18 | 0.19% | 7,040 |
| Jul 15, 2025 | 69.90 | 69.90 | 69.05 | 69.05 | 69.05 | -0.93% | 44,513 |
| Jul 14, 2025 | 69.53 | 69.71 | 69.53 | 69.70 | 69.70 | 0.07% | 922,548 |
| Jul 11, 2025 | 69.44 | 69.76 | 69.44 | 69.65 | 69.65 | -0.45% | 8,308 |
| Jul 10, 2025 | 69.64 | 70.11 | 69.64 | 69.97 | 69.97 | 0.28% | 6,151 |
| Jul 9, 2025 | 69.85 | 69.85 | 69.47 | 69.77 | 69.77 | 0.43% | 8,185 |
| Jul 8, 2025 | 69.58 | 69.58 | 69.44 | 69.47 | 69.47 | -0.03% | 3,030 |
| Jul 7, 2025 | 69.83 | 69.83 | 69.27 | 69.49 | 69.49 | -0.77% | 16,556 |
| Jul 3, 2025 | 69.50 | 70.10 | 69.50 | 70.03 | 70.03 | 0.69% | 13,729 |
| Jul 2, 2025 | 69.17 | 69.55 | 69.17 | 69.55 | 69.55 | 0.30% | 6,295 |
| Jul 1, 2025 | 68.85 | 69.43 | 68.85 | 69.34 | 69.34 | 0.61% | 8,595 |
| Jun 30, 2025 | 68.97 | 68.97 | 68.72 | 68.92 | 68.92 | 0.41% | 9,628 |
| Jun 27, 2025 | 68.24 | 68.65 | 68.24 | 68.64 | 68.64 | 0.63% | 5,642 |
| Jun 26, 2025 | 67.69 | 68.21 | 67.69 | 68.21 | 68.21 | 0.90% | 7,251 |
| Jun 25, 2025 | 67.71 | 67.82 | 67.53 | 67.60 | 67.60 | -0.46% | 11,422 |
| Jun 24, 2025 | 67.71 | 67.96 | 67.54 | 67.91 | 67.91 | 0.64% | 7,484 |
| Jun 23, 2025 | 67.19 | 67.49 | 66.80 | 67.48 | 67.24 | 0.69% | 6,511 |
| Jun 20, 2025 | 67.34 | 67.36 | 66.90 | 67.02 | 66.78 | -0.28% | 14,914 |
| Jun 18, 2025 | 67.55 | 67.64 | 67.21 | 67.21 | 66.97 | -0.22% | 14,807 |
| Jun 17, 2025 | 67.73 | 67.81 | 67.32 | 67.36 | 67.12 | -0.66% | 17,293 |
| Jun 16, 2025 | 68.03 | 68.03 | 67.73 | 67.81 | 67.57 | 0.77% | 9,147 |
| Jun 13, 2025 | 67.37 | 67.77 | 67.10 | 67.29 | 67.05 | -0.93% | 7,639 |
| Jun 12, 2025 | 67.49 | 67.92 | 67.49 | 67.92 | 67.68 | 0.47% | 6,852 |
| Jun 11, 2025 | 67.80 | 67.80 | 67.42 | 67.60 | 67.36 | -0.35% | 5,914 |
| Jun 10, 2025 | 67.62 | 67.84 | 67.62 | 67.84 | 67.60 | 0.56% | 8,031 |
| Jun 9, 2025 | 67.33 | 67.65 | 67.32 | 67.46 | 67.22 | 0.09% | 8,671 |
| Jun 6, 2025 | 67.30 | 67.45 | 67.15 | 67.40 | 67.16 | 1.22% | 7,982 |
| Jun 5, 2025 | 66.72 | 66.94 | 66.51 | 66.59 | 66.35 | -0.18% | 12,122 |