Dimensional US Large Cap Value ETF (DFLV)

NYSEARCA: DFLV · Real-Time Price · USD

39.71

+0.18 (0.46%)

At close: Jul 2, 2026, 4:00 PM EDT

39.71

0.00 (0.00%)

After-hours: Jul 2, 2026, 8:00 PM EDT

DFLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	39.76	39.93	39.40	39.71	39.71	0.46%	647,599
Jul 1, 2026	39.47	39.77	39.38	39.53	39.53	-0.03%	682,502
Jun 30, 2026	39.70	39.73	39.51	39.54	39.54	-0.35%	824,481
Jun 29, 2026	39.73	39.76	39.48	39.68	39.68	-0.03%	833,872
Jun 26, 2026	39.74	39.92	39.60	39.69	39.69	-0.53%	1,288,596
Jun 25, 2026	39.77	40.18	39.77	39.90	39.90	1.35%	978,928
Jun 24, 2026	39.42	39.55	39.24	39.37	39.37	-0.13%	813,532
Jun 23, 2026	39.27	39.57	39.14	39.42	39.42	-0.59%	623,984
Jun 22, 2026	39.56	39.83	39.56	39.80	39.66	0.91%	755,543
Jun 18, 2026	39.78	39.78	39.41	39.44	39.30	-	639,127
Jun 17, 2026	39.91	40.05	39.40	39.44	39.30	-1.25%	904,373
Jun 16, 2026	40.08	40.25	39.90	39.94	39.80	-0.10%	759,771
Jun 15, 2026	40.11	40.17	39.94	39.98	39.84	0.23%	744,216
Jun 12, 2026	39.71	40.01	39.57	39.89	39.75	0.83%	957,961
Jun 11, 2026	39.11	39.70	39.08	39.56	39.42	1.64%	1,185,239
Jun 10, 2026	39.34	39.51	38.91	38.92	38.78	-1.22%	1,083,568
Jun 9, 2026	39.54	39.62	38.82	39.40	39.26	0.38%	762,564
Jun 8, 2026	39.33	39.53	39.24	39.25	39.11	0.31%	629,129
Jun 5, 2026	39.72	39.72	39.08	39.13	38.99	-1.71%	898,081
Jun 4, 2026	39.69	39.89	39.60	39.81	39.67	0.63%	737,495
Jun 3, 2026	39.52	39.65	39.47	39.56	39.42	-0.03%	744,117
Jun 2, 2026	39.19	39.64	39.19	39.57	39.43	0.89%	676,070
Jun 1, 2026	39.03	39.27	38.99	39.22	39.08	0.28%	663,031
May 29, 2026	39.08	39.18	39.07	39.11	38.97	0.08%	614,250
May 28, 2026	39.04	39.17	38.88	39.08	38.94	0.05%	578,764
May 27, 2026	39.11	39.14	38.99	39.06	38.92	-0.03%	1,348,800
May 26, 2026	38.94	39.14	38.94	39.07	38.93	0.80%	904,496
May 22, 2026	38.60	38.87	38.60	38.76	38.62	0.75%	756,789
May 21, 2026	38.30	38.49	38.07	38.47	38.33	0.21%	920,621
May 20, 2026	38.19	38.43	38.08	38.39	38.25	0.81%	809,430
May 19, 2026	38.11	38.30	37.92	38.08	37.94	-0.47%	676,938
May 18, 2026	38.08	38.27	38.02	38.26	38.12	0.55%	860,492
May 15, 2026	38.27	38.27	38.01	38.05	37.91	-0.96%	602,902
May 14, 2026	38.40	38.58	38.40	38.42	38.28	0.37%	610,175
May 13, 2026	38.21	38.35	38.12	38.28	38.14	0.10%	605,133
May 12, 2026	38.12	38.29	37.85	38.24	38.10	0.26%	813,464
May 11, 2026	38.12	38.21	38.03	38.14	38.00	0.42%	1,027,620
May 8, 2026	37.90	38.03	37.82	37.98	37.84	0.64%	750,599
May 7, 2026	38.09	38.12	37.69	37.74	37.60	-1.28%	651,450
May 6, 2026	38.09	38.28	38.07	38.23	38.09	0.66%	858,024
May 5, 2026	37.82	38.09	37.76	37.98	37.84	0.96%	705,000
May 4, 2026	37.71	37.93	37.58	37.62	37.48	-0.53%	633,334
May 1, 2026	38.00	38.08	37.82	37.82	37.68	-0.37%	886,095
Apr 30, 2026	37.51	38.01	37.45	37.96	37.82	1.20%	1,079,776
Apr 29, 2026	37.51	37.57	37.36	37.51	37.37	0.24%	1,398,747
Apr 28, 2026	37.63	37.63	37.33	37.42	37.28	-0.13%	786,296
Apr 27, 2026	37.43	37.69	37.43	37.47	37.33	0.08%	1,095,352
Apr 24, 2026	37.64	37.64	37.38	37.44	37.30	-0.24%	1,638,522
Apr 23, 2026	37.44	37.60	37.25	37.53	37.39	0.46%	934,875
Apr 22, 2026	37.50	37.53	37.28	37.36	37.22	0.08%	741,330