Skip to main content
BrandywineGLOBAL - Dynamic US Large Cap Value ETF (DVAL)
NASDAQ: DVAL · Real-Time Price · USD
14.33
-0.02 (-0.12%)
At close: Aug 15, 2025, 4:00 PM
14.06
-0.27 (-1.91%)
After-hours: Aug 15, 2025, 6:33 PM EDT

DVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202514.3314.3314.3314.3314.33-0.10%1,116
Aug 14, 202514.3114.3514.2914.3514.35-0.84%9,282
Aug 13, 202514.3514.4714.3514.4714.471.26%3,703
Aug 12, 202514.2614.2914.2614.2914.291.19%3,029
Aug 11, 202514.0814.1214.0814.1214.12-0.34%1,397
Aug 8, 202514.1714.1714.1714.1714.170.39%550
Aug 7, 202514.1814.2114.0714.1214.12-0.46%4,725
Aug 6, 202514.2114.2114.1814.1814.18-1,482
Aug 5, 202514.1314.2014.1214.1814.18-4,628
Aug 4, 202514.1214.1814.0914.1814.181.11%2,947
Aug 1, 202514.0314.0314.0014.0214.02-1.14%3,570
Jul 31, 202514.2414.2914.1914.1914.19-0.10%49,738
Jul 30, 202514.3014.3014.1814.2014.20-0.77%1,409
Jul 29, 202514.3414.3414.3114.3114.31-0.62%2,591
Jul 28, 202514.4614.4614.3814.4014.40-0.37%4,334
Jul 25, 202514.4314.4614.3614.4514.450.10%2,234
Jul 24, 202514.4514.4914.4414.4414.44-0.63%11,631
Jul 23, 202514.5314.5314.5314.5314.531.07%25
Jul 22, 202514.3214.3914.3214.3814.380.75%3,161
Jul 21, 202514.3414.3814.2714.2714.27-0.13%1,251
Jul 18, 202514.3514.3614.2514.2914.29-0.10%3,811
Jul 17, 202514.2514.3314.2314.3014.300.60%4,628
Jul 16, 202514.2114.2214.1814.2214.220.35%2,650
Jul 15, 202514.3214.3214.1714.1714.17-1.47%1,237
Jul 14, 202514.3614.3914.3614.3814.380.35%1,018
Jul 11, 202514.3414.3714.3214.3314.33-0.69%13,226
Jul 10, 202514.4414.4414.4314.4314.430.42%280
Jul 9, 202514.3514.3714.2914.3714.370.17%6,111
Jul 8, 202514.3314.3514.3214.3514.350.06%3,866
Jul 7, 202514.4314.4314.3214.3414.34-0.91%1,182
Jul 3, 202514.4214.4914.4214.4714.470.35%3,006
Jul 2, 202514.3014.4214.3014.4214.420.49%4,461
Jul 1, 202514.1814.3814.1814.3514.351.38%1,535
Jun 30, 202514.1214.1614.1014.1514.150.44%4,855
Jun 27, 202514.0214.1414.0014.0914.090.54%4,862
Jun 26, 202513.9414.0213.9414.0214.020.83%8,688
Jun 25, 202513.9213.9213.8913.9013.90-0.90%21,291
Jun 24, 202514.0014.0314.0014.0314.030.76%1,158
Jun 23, 202513.8513.9213.7613.9213.921.02%4,939
Jun 20, 202513.7613.7813.7613.7813.780.48%190
Jun 18, 202513.7713.7713.7113.7113.71-0.06%3,753
Jun 17, 202513.7813.7913.7113.7213.72-0.81%4,161
Jun 16, 202513.8313.8313.8313.8313.830.74%27
Jun 13, 202513.8113.8113.7313.7313.73-1.01%327
Jun 12, 202513.8313.8713.8213.8713.870.17%2,129
Jun 11, 202513.8213.8513.8213.8513.85-0.43%2,142
Jun 10, 202513.8613.9213.8313.9113.910.65%4,578
Jun 9, 202513.8213.8213.8213.8213.82-0.09%598
Jun 6, 202513.8313.8313.8313.8313.830.97%132
Jun 5, 202513.7213.7213.6713.7013.70-0.23%1,948