Dimensional US Large Cap Vector ETF (DFVX)
NYSEARCA: DFVX · Real-Time Price · USD
73.53
-0.22 (-0.30%)
Oct 29, 2025, 4:00 PM EDT - Market closed
DFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 73.69 | 73.87 | 73.30 | 73.53 | 73.53 | -0.30% | 2,449 |
| Oct 28, 2025 | 74.02 | 74.02 | 73.75 | 73.75 | 73.75 | -0.43% | 4,165 |
| Oct 27, 2025 | 73.97 | 74.06 | 73.83 | 74.06 | 74.06 | 0.84% | 8,214 |
| Oct 24, 2025 | 73.39 | 73.60 | 73.39 | 73.45 | 73.45 | 0.64% | 14,346 |
| Oct 23, 2025 | 72.89 | 73.09 | 72.87 | 72.98 | 72.98 | 0.52% | 6,085 |
| Oct 22, 2025 | 72.97 | 72.99 | 72.34 | 72.60 | 72.60 | -0.56% | 77,363 |
| Oct 21, 2025 | 72.82 | 73.06 | 72.82 | 73.01 | 73.01 | 0.21% | 5,097 |
| Oct 20, 2025 | 72.67 | 72.86 | 72.64 | 72.85 | 72.85 | 0.87% | 6,954 |
| Oct 17, 2025 | 72.03 | 72.28 | 71.76 | 72.22 | 72.22 | 0.36% | 8,662 |
| Oct 16, 2025 | 72.56 | 72.62 | 71.73 | 71.96 | 71.96 | -0.66% | 8,291 |
| Oct 15, 2025 | 72.85 | 72.94 | 72.39 | 72.44 | 72.44 | 0.14% | 5,303 |
| Oct 14, 2025 | 71.25 | 72.63 | 71.25 | 72.34 | 72.34 | 0.53% | 6,474 |
| Oct 13, 2025 | 71.80 | 72.03 | 71.80 | 71.96 | 71.96 | 1.21% | 34,304 |
| Oct 10, 2025 | 72.74 | 72.74 | 71.09 | 71.09 | 71.09 | -2.26% | 3,949 |
| Oct 9, 2025 | 73.02 | 73.02 | 72.63 | 72.74 | 72.74 | -0.39% | 3,546 |
| Oct 8, 2025 | 72.77 | 73.10 | 72.73 | 73.03 | 73.03 | 0.27% | 8,479 |
| Oct 7, 2025 | 73.23 | 73.23 | 72.68 | 72.83 | 72.83 | -0.45% | 25,311 |
| Oct 6, 2025 | 73.08 | 73.29 | 73.06 | 73.16 | 73.16 | 0.25% | 9,454 |
| Oct 3, 2025 | 73.33 | 73.33 | 72.98 | 72.98 | 72.98 | 0.13% | 5,806 |
| Oct 2, 2025 | 72.70 | 72.88 | 72.49 | 72.88 | 72.88 | 0.05% | 5,543 |
| Oct 1, 2025 | 72.42 | 72.85 | 72.30 | 72.84 | 72.84 | 0.17% | 4,523 |
| Sep 30, 2025 | 72.34 | 72.72 | 72.34 | 72.72 | 72.72 | 0.18% | 5,537 |
| Sep 29, 2025 | 72.56 | 72.61 | 72.39 | 72.59 | 72.59 | 0.10% | 11,485 |
| Sep 26, 2025 | 72.41 | 72.55 | 72.29 | 72.52 | 72.52 | 0.71% | 11,460 |
| Sep 25, 2025 | 72.16 | 72.18 | 71.98 | 72.01 | 72.01 | -0.72% | 10,691 |
| Sep 24, 2025 | 72.74 | 72.81 | 72.46 | 72.53 | 72.53 | -0.27% | 14,102 |
| Sep 23, 2025 | 73.14 | 73.14 | 72.62 | 72.72 | 72.72 | -0.67% | 4,835 |
| Sep 22, 2025 | 72.91 | 73.27 | 72.91 | 73.21 | 72.95 | -0.10% | 13,532 |
| Sep 19, 2025 | 73.15 | 73.29 | 73.04 | 73.28 | 73.02 | 0.17% | 10,647 |
| Sep 18, 2025 | 73.36 | 73.36 | 73.09 | 73.16 | 72.90 | 0.32% | 9,592 |
| Sep 17, 2025 | 73.07 | 73.13 | 72.57 | 72.93 | 72.67 | 0.21% | 24,600 |
| Sep 16, 2025 | 73.02 | 73.02 | 72.63 | 72.78 | 72.52 | 0.01% | 17,245 |
| Sep 15, 2025 | 72.79 | 72.93 | 72.65 | 72.77 | 72.51 | 0.36% | 15,428 |
| Sep 12, 2025 | 72.80 | 72.80 | 72.51 | 72.51 | 72.25 | -0.56% | 9,781 |
| Sep 11, 2025 | 72.39 | 72.94 | 72.39 | 72.92 | 72.66 | 0.88% | 31,109 |
| Sep 10, 2025 | 72.27 | 72.44 | 72.11 | 72.28 | 72.02 | 0.32% | 2,564 |
| Sep 9, 2025 | 71.75 | 72.08 | 71.74 | 72.05 | 71.79 | 0.31% | 7,752 |
| Sep 8, 2025 | 71.65 | 71.85 | 71.62 | 71.83 | 71.57 | 0.20% | 6,913 |
| Sep 5, 2025 | 72.16 | 72.24 | 71.48 | 71.69 | 71.43 | -0.39% | 4,870 |
| Sep 4, 2025 | 71.57 | 71.97 | 71.45 | 71.97 | 71.71 | 1.03% | 7,161 |
| Sep 3, 2025 | 71.23 | 71.24 | 70.98 | 71.23 | 70.98 | 0.22% | 9,722 |
| Sep 2, 2025 | 70.58 | 71.09 | 70.57 | 71.08 | 70.82 | -0.45% | 13,303 |
| Aug 29, 2025 | 71.58 | 71.58 | 71.32 | 71.40 | 71.14 | -0.32% | 8,839 |
| Aug 28, 2025 | 71.50 | 71.63 | 71.29 | 71.63 | 71.37 | 0.25% | 4,670 |
| Aug 27, 2025 | 71.28 | 71.48 | 71.28 | 71.45 | 71.19 | 0.25% | 29,614 |
| Aug 26, 2025 | 70.91 | 71.27 | 70.91 | 71.27 | 71.01 | 0.10% | 9,105 |
| Aug 25, 2025 | 71.44 | 71.44 | 71.18 | 71.20 | 70.94 | -0.52% | 4,704 |
| Aug 22, 2025 | 70.96 | 71.65 | 70.96 | 71.57 | 71.31 | 1.65% | 5,020 |
| Aug 21, 2025 | 70.30 | 70.59 | 70.30 | 70.41 | 70.15 | -0.41% | 8,914 |
| Aug 20, 2025 | 70.85 | 70.85 | 70.51 | 70.70 | 70.44 | -0.07% | 9,998 |