Dimensional US Large Cap Vector ETF (DFVX)
NYSEARCA: DFVX · Real-Time Price · USD
64.76
+0.37 (0.57%)
Apr 2, 2025, 3:59 PM EDT - Market closed
DFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 64.30 | 64.65 | 64.24 | 64.65 | - | 0.40% | 8,966 |
| Apr 1, 2025 | 63.85 | 64.40 | 63.76 | 64.39 | 64.39 | 0.41% | 12,017 |
| Mar 31, 2025 | 63.10 | 64.14 | 63.00 | 64.13 | 64.13 | 0.60% | 16,254 |
| Mar 28, 2025 | 64.51 | 64.51 | 63.71 | 63.75 | 63.75 | -1.89% | 17,122 |
| Mar 27, 2025 | 64.91 | 65.36 | 64.86 | 64.98 | 64.98 | -0.39% | 21,571 |
| Mar 26, 2025 | 65.67 | 65.73 | 65.04 | 65.23 | 65.23 | -0.56% | 41,914 |
| Mar 25, 2025 | 65.80 | 65.80 | 65.39 | 65.60 | 65.60 | -0.11% | 80,004 |
| Mar 24, 2025 | 65.51 | 65.75 | 65.39 | 65.67 | 65.48 | 1.66% | 9,248 |
| Mar 21, 2025 | 64.22 | 64.60 | 63.97 | 64.60 | 64.41 | -0.08% | 15,129 |
| Mar 20, 2025 | 64.55 | 65.11 | 64.55 | 64.65 | 64.46 | -0.34% | 8,994 |
| Mar 19, 2025 | 64.46 | 65.18 | 64.44 | 64.87 | 64.68 | 0.92% | 26,360 |
| Mar 18, 2025 | 64.51 | 64.51 | 64.05 | 64.28 | 64.09 | -0.94% | 19,931 |
| Mar 17, 2025 | 64.27 | 65.07 | 64.27 | 64.89 | 64.70 | 0.92% | 28,624 |
| Mar 14, 2025 | 63.58 | 64.36 | 63.58 | 64.30 | 64.11 | 1.79% | 15,123 |
| Mar 13, 2025 | 63.92 | 63.95 | 62.95 | 63.17 | 62.99 | -1.28% | 28,776 |
| Mar 12, 2025 | 64.38 | 64.38 | 63.74 | 63.99 | 63.81 | -0.05% | 38,449 |
| Mar 11, 2025 | 64.52 | 64.66 | 63.63 | 64.02 | 63.84 | -1.22% | 27,671 |
| Mar 10, 2025 | 65.57 | 65.57 | 64.30 | 64.81 | 64.62 | -1.80% | 10,654 |
| Mar 7, 2025 | 65.81 | 66.06 | 65.00 | 66.00 | 65.81 | 0.53% | 8,423 |
| Mar 6, 2025 | 65.67 | 65.97 | 65.27 | 65.65 | 65.46 | -1.14% | 23,937 |
| Mar 5, 2025 | 65.70 | 66.56 | 65.45 | 66.41 | 66.22 | 1.11% | 18,074 |
| Mar 4, 2025 | 65.96 | 66.32 | 65.33 | 65.68 | 65.49 | -1.38% | 16,915 |
| Mar 3, 2025 | 67.86 | 67.89 | 66.27 | 66.60 | 66.41 | -1.36% | 14,271 |
| Feb 28, 2025 | 66.71 | 67.53 | 66.42 | 67.52 | 67.33 | 1.29% | 18,125 |
| Feb 27, 2025 | 67.37 | 67.61 | 66.57 | 66.66 | 66.47 | -0.83% | 21,521 |
| Feb 26, 2025 | 67.44 | 67.76 | 67.02 | 67.22 | 67.03 | -0.30% | 12,385 |
| Feb 25, 2025 | 67.61 | 67.61 | 66.93 | 67.42 | 67.23 | -0.10% | 13,915 |
| Feb 24, 2025 | 67.65 | 67.81 | 67.46 | 67.49 | 67.30 | -0.25% | 179,181 |
| Feb 21, 2025 | 68.45 | 68.45 | 67.57 | 67.66 | 67.46 | -1.64% | 6,374 |
| Feb 20, 2025 | 68.93 | 68.93 | 68.50 | 68.79 | 68.59 | -0.59% | 12,568 |
| Feb 19, 2025 | 68.85 | 69.20 | 68.79 | 69.20 | 69.00 | 0.41% | 17,281 |
| Feb 18, 2025 | 68.63 | 68.92 | 68.63 | 68.92 | 68.72 | 0.26% | 49,279 |
| Feb 14, 2025 | 68.85 | 68.94 | 68.71 | 68.74 | 68.54 | -0.13% | 16,373 |
| Feb 13, 2025 | 68.48 | 68.83 | 68.34 | 68.83 | 68.63 | 0.92% | 17,276 |
| Feb 12, 2025 | 68.17 | 68.44 | 68.14 | 68.20 | 68.00 | -0.67% | 36,333 |
| Feb 11, 2025 | 68.36 | 68.67 | 68.36 | 68.66 | 68.46 | 0.16% | 10,478 |
| Feb 10, 2025 | 68.44 | 68.56 | 68.37 | 68.55 | 68.35 | 0.50% | 28,982 |
| Feb 7, 2025 | 68.92 | 68.92 | 68.16 | 68.21 | 68.01 | -0.87% | 33,463 |
| Feb 6, 2025 | 68.91 | 68.94 | 68.56 | 68.81 | 68.61 | -0.10% | 29,218 |
| Feb 5, 2025 | 68.58 | 68.88 | 68.54 | 68.88 | 68.68 | 0.07% | 31,911 |
| Feb 4, 2025 | 68.36 | 68.90 | 68.36 | 68.83 | 68.63 | 0.47% | 30,042 |
| Feb 3, 2025 | 67.63 | 68.80 | 67.63 | 68.51 | 68.31 | -0.22% | 123,199 |
| Jan 31, 2025 | 69.20 | 69.32 | 68.64 | 68.66 | 68.46 | -0.48% | 25,576 |
| Jan 30, 2025 | 68.84 | 69.16 | 68.69 | 68.99 | 68.79 | 0.58% | 10,034 |
| Jan 29, 2025 | 68.65 | 68.84 | 68.42 | 68.59 | 68.39 | -0.03% | 17,011 |
| Jan 28, 2025 | 68.74 | 68.84 | 68.42 | 68.61 | 68.41 | -0.07% | 25,729 |
| Jan 27, 2025 | 68.17 | 68.66 | 68.09 | 68.66 | 68.46 | -0.04% | 23,391 |
| Jan 24, 2025 | 68.78 | 68.82 | 68.60 | 68.69 | 68.49 | -0.13% | 22,314 |
| Jan 23, 2025 | 68.42 | 68.78 | 68.33 | 68.78 | 68.58 | 0.60% | 7,351 |
| Jan 22, 2025 | 68.32 | 68.53 | 68.32 | 68.37 | 68.17 | 0.25% | 12,789 |