Dimensional US Large Cap Value ETF (DFLV)

DFLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.63	37.63	37.33	37.42	37.42	-0.13%	786,296
Apr 27, 2026	37.43	37.69	37.43	37.47	37.47	0.08%	1,095,352
Apr 24, 2026	37.64	37.64	37.38	37.44	37.44	-0.24%	1,638,522
Apr 23, 2026	37.44	37.60	37.25	37.53	37.53	0.46%	934,858
Apr 22, 2026	37.50	37.53	37.28	37.36	37.36	0.08%	741,330
Apr 21, 2026	37.56	37.67	37.27	37.33	37.33	-0.27%	959,135
Apr 20, 2026	37.28	37.52	37.28	37.43	37.43	0.21%	892,999
Apr 17, 2026	37.08	37.50	37.08	37.35	37.35	0.73%	1,554,748
Apr 16, 2026	36.85	37.09	36.85	37.08	37.08	0.49%	679,183
Apr 15, 2026	37.05	37.07	36.78	36.90	36.90	-0.46%	742,169
Apr 14, 2026	36.92	37.13	36.77	37.07	37.07	0.16%	665,976
Apr 13, 2026	36.59	37.01	36.58	37.01	37.01	0.76%	786,303
Apr 10, 2026	36.98	36.98	36.69	36.73	36.73	-0.60%	548,080
Apr 9, 2026	36.68	37.03	36.68	36.95	36.95	0.43%	691,152
Apr 8, 2026	36.57	36.81	36.43	36.79	36.79	2.02%	1,272,617
Apr 7, 2026	36.00	36.11	35.87	36.06	36.06	0.06%	1,010,295
Apr 6, 2026	35.82	36.04	35.82	36.04	36.04	0.50%	1,500,386
Apr 2, 2026	35.51	36.02	35.51	35.86	35.86	0.20%	1,252,784
Apr 1, 2026	35.80	35.94	35.74	35.79	35.79	0.22%	1,232,281
Mar 31, 2026	35.43	35.82	35.30	35.71	35.71	1.85%	1,916,228
Mar 30, 2026	35.58	35.58	34.94	35.06	35.06	-0.54%	1,232,666
Mar 27, 2026	35.53	35.61	35.17	35.25	35.25	-0.97%	1,062,228
Mar 26, 2026	35.66	35.90	35.57	35.60	35.60	-0.63%	1,169,551
Mar 25, 2026	35.89	35.99	35.64	35.82	35.82	0.39%	989,694
Mar 24, 2026	35.19	35.85	35.19	35.68	35.68	0.37%	1,218,253
Mar 23, 2026	35.64	35.92	35.48	35.55	35.42	0.85%	1,735,662
Mar 20, 2026	35.52	35.60	35.08	35.25	35.12	-0.73%	1,197,314
Mar 19, 2026	35.26	35.69	35.24	35.51	35.38	-0.03%	1,407,765
Mar 18, 2026	35.78	35.87	35.51	35.52	35.39	-1.11%	1,043,148
Mar 17, 2026	35.93	36.10	35.89	35.92	35.79	0.70%	1,252,249
Mar 16, 2026	35.64	35.86	35.60	35.67	35.54	0.88%	935,469
Mar 13, 2026	35.51	35.72	35.33	35.36	35.23	-	860,692
Mar 12, 2026	35.55	35.69	35.35	35.36	35.23	-1.37%	1,260,001
Mar 11, 2026	35.76	35.92	35.63	35.85	35.72	0.13%	1,302,360
Mar 10, 2026	35.91	36.23	35.75	35.81	35.67	-0.40%	1,205,959
Mar 9, 2026	35.54	36.01	35.18	35.95	35.82	0.25%	1,963,072
Mar 6, 2026	36.00	36.00	35.62	35.86	35.73	-1.38%	1,006,250
Mar 5, 2026	36.60	36.74	36.13	36.36	36.23	-1.22%	1,757,285
Mar 4, 2026	36.79	36.90	36.52	36.81	36.67	0.35%	832,326
Mar 3, 2026	36.54	36.81	36.12	36.68	36.55	-1.37%	1,970,833
Mar 2, 2026	37.00	37.28	36.92	37.19	37.05	-0.03%	1,536,324
Feb 27, 2026	37.00	37.23	36.83	37.20	37.06	-0.03%	1,033,625
Feb 26, 2026	37.14	37.34	37.01	37.21	37.07	0.24%	938,642
Feb 25, 2026	37.17	37.22	36.90	37.12	36.98	0.19%	1,845,747
Feb 24, 2026	36.85	37.15	36.85	37.05	36.91	0.46%	828,553
Feb 23, 2026	37.06	37.30	36.71	36.88	36.74	-0.86%	686,544
Feb 20, 2026	36.99	37.26	36.89	37.20	37.06	0.35%	1,250,702
Feb 19, 2026	37.08	37.16	36.88	37.07	36.93	-0.13%	813,079
Feb 18, 2026	36.90	37.22	36.86	37.12	36.98	0.84%	547,290
Feb 17, 2026	36.87	36.94	36.54	36.81	36.67	-0.27%	1,345,836

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.