Dimensional US Large Cap Vector ETF (DFVX)
NYSEARCA: DFVX · Real-Time Price · USD
78.43
+0.60 (0.77%)
Feb 20, 2026, 4:00 PM EST - Market closed
DFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 77.55 | 78.43 | 77.55 | 78.43 | 78.43 | 0.77% | 10,636 |
| Feb 19, 2026 | 77.86 | 77.95 | 77.57 | 77.83 | 77.83 | -0.14% | 17,241 |
| Feb 18, 2026 | 77.79 | 78.14 | 77.61 | 77.94 | 77.94 | 0.60% | 13,258 |
| Feb 17, 2026 | 77.41 | 77.66 | 77.14 | 77.47 | 77.47 | -0.23% | 15,870 |
| Feb 13, 2026 | 77.19 | 78.00 | 77.19 | 77.65 | 77.65 | 0.39% | 5,219 |
| Feb 12, 2026 | 78.57 | 78.59 | 77.35 | 77.35 | 77.35 | -1.40% | 6,849 |
| Feb 11, 2026 | 78.72 | 78.72 | 78.18 | 78.45 | 78.45 | 0.19% | 13,403 |
| Feb 10, 2026 | 78.46 | 78.62 | 78.29 | 78.30 | 78.30 | -0.27% | 6,559 |
| Feb 9, 2026 | 78.23 | 78.63 | 78.07 | 78.51 | 78.51 | 0.36% | 11,505 |
| Feb 6, 2026 | 77.65 | 78.37 | 77.63 | 78.23 | 78.23 | 1.36% | 9,999 |
| Feb 5, 2026 | 76.95 | 77.35 | 76.95 | 77.18 | 77.18 | -0.96% | 8,800 |
| Feb 4, 2026 | 78.32 | 78.32 | 77.70 | 77.93 | 77.93 | -0.01% | 9,129 |
| Feb 3, 2026 | 78.38 | 78.38 | 77.69 | 77.94 | 77.94 | -0.15% | 16,238 |
| Feb 2, 2026 | 77.65 | 78.09 | 77.65 | 78.06 | 78.06 | 0.79% | 5,634 |
| Jan 30, 2026 | 77.58 | 77.58 | 76.90 | 77.45 | 77.45 | -0.49% | 7,682 |
| Jan 29, 2026 | 77.96 | 77.96 | 77.40 | 77.83 | 77.83 | 0.57% | 7,595 |
| Jan 28, 2026 | 77.55 | 77.55 | 77.34 | 77.39 | 77.39 | -0.03% | 5,532 |
| Jan 27, 2026 | 77.14 | 77.47 | 77.14 | 77.41 | 77.41 | 0.31% | 7,563 |
| Jan 26, 2026 | 76.95 | 77.25 | 76.95 | 77.17 | 77.17 | 0.52% | 10,053 |
| Jan 23, 2026 | 76.81 | 76.91 | 76.65 | 76.77 | 76.77 | 0.01% | 29,585 |
| Jan 22, 2026 | 76.68 | 76.91 | 76.62 | 76.76 | 76.76 | 0.55% | 26,960 |
| Jan 21, 2026 | 75.92 | 76.58 | 75.67 | 76.34 | 76.34 | 1.18% | 62,868 |
| Jan 20, 2026 | 75.89 | 76.02 | 75.35 | 75.45 | 75.45 | -1.67% | 13,640 |
| Jan 16, 2026 | 76.74 | 76.88 | 76.65 | 76.73 | 76.73 | -0.08% | 6,530 |
| Jan 15, 2026 | 76.92 | 77.01 | 76.71 | 76.79 | 76.79 | 0.26% | 12,623 |
| Jan 14, 2026 | 76.59 | 76.59 | 76.23 | 76.59 | 76.59 | 0.04% | 11,389 |
| Jan 13, 2026 | 76.94 | 76.94 | 76.35 | 76.56 | 76.56 | -0.44% | 10,855 |
| Jan 12, 2026 | 76.47 | 76.92 | 76.47 | 76.90 | 76.90 | 0.12% | 11,428 |
| Jan 9, 2026 | 76.66 | 76.89 | 76.42 | 76.81 | 76.81 | 0.71% | 7,839 |
| Jan 8, 2026 | 75.89 | 76.32 | 75.89 | 76.27 | 76.27 | 0.78% | 13,478 |
| Jan 7, 2026 | 76.16 | 76.21 | 75.61 | 75.68 | 75.68 | -0.68% | 17,783 |
| Jan 6, 2026 | 75.72 | 76.24 | 75.72 | 76.20 | 76.20 | 0.91% | 130,856 |
| Jan 5, 2026 | 75.25 | 75.63 | 75.25 | 75.51 | 75.51 | 1.11% | 8,110 |
| Jan 2, 2026 | 74.45 | 74.73 | 74.36 | 74.68 | 74.68 | 0.44% | 5,803 |
| Dec 31, 2025 | 74.74 | 74.75 | 74.35 | 74.35 | 74.35 | -0.73% | 10,631 |
| Dec 30, 2025 | 75.01 | 75.01 | 74.85 | 74.90 | 74.90 | -0.08% | 8,701 |
| Dec 29, 2025 | 75.15 | 75.15 | 74.87 | 74.96 | 74.96 | -0.27% | 6,150 |
| Dec 26, 2025 | 75.23 | 75.23 | 74.96 | 75.16 | 75.16 | -0.08% | 3,768 |
| Dec 24, 2025 | 74.92 | 75.27 | 74.91 | 75.22 | 75.22 | 0.39% | 7,413 |
| Dec 23, 2025 | 74.90 | 74.98 | 74.74 | 74.93 | 74.93 | 0.19% | 18,913 |
| Dec 22, 2025 | 74.46 | 74.83 | 74.46 | 74.79 | 74.78 | 0.63% | 12,673 |
| Dec 19, 2025 | 74.26 | 74.44 | 74.26 | 74.32 | 74.32 | 0.54% | 10,868 |
| Dec 18, 2025 | 74.18 | 74.42 | 73.79 | 73.92 | 73.92 | 0.51% | 18,144 |
| Dec 17, 2025 | 73.93 | 74.11 | 73.53 | 73.55 | 73.55 | -0.64% | 17,100 |
| Dec 16, 2025 | 74.25 | 74.35 | 73.83 | 74.02 | 74.02 | -0.90% | 5,450 |
| Dec 15, 2025 | 74.52 | 74.76 | 74.52 | 74.69 | 74.49 | 0.04% | 10,883 |
| Dec 12, 2025 | 75.26 | 75.26 | 74.50 | 74.66 | 74.46 | -0.70% | 6,498 |
| Dec 11, 2025 | 75.09 | 75.19 | 75.09 | 75.19 | 74.99 | 0.56% | 4,970 |
| Dec 10, 2025 | 74.01 | 74.93 | 74.01 | 74.77 | 74.57 | 0.96% | 11,302 |
| Dec 9, 2025 | 74.25 | 74.29 | 74.04 | 74.06 | 73.86 | -0.15% | 5,159 |