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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202573.6973.8773.3073.5373.53-0.30%2,449
Oct 28, 202574.0274.0273.7573.7573.75-0.43%4,165
Oct 27, 202573.9774.0673.8374.0674.060.84%8,214
Oct 24, 202573.3973.6073.3973.4573.450.64%14,346
Oct 23, 202572.8973.0972.8772.9872.980.52%6,085
Oct 22, 202572.9772.9972.3472.6072.60-0.56%77,363
Oct 21, 202572.8273.0672.8273.0173.010.21%5,097
Oct 20, 202572.6772.8672.6472.8572.850.87%6,954
Oct 17, 202572.0372.2871.7672.2272.220.36%8,662
Oct 16, 202572.5672.6271.7371.9671.96-0.66%8,291
Oct 15, 202572.8572.9472.3972.4472.440.14%5,303
Oct 14, 202571.2572.6371.2572.3472.340.53%6,474
Oct 13, 202571.8072.0371.8071.9671.961.21%34,304
Oct 10, 202572.7472.7471.0971.0971.09-2.26%3,949
Oct 9, 202573.0273.0272.6372.7472.74-0.39%3,546
Oct 8, 202572.7773.1072.7373.0373.030.27%8,479
Oct 7, 202573.2373.2372.6872.8372.83-0.45%25,311
Oct 6, 202573.0873.2973.0673.1673.160.25%9,454
Oct 3, 202573.3373.3372.9872.9872.980.13%5,806
Oct 2, 202572.7072.8872.4972.8872.880.05%5,543
Oct 1, 202572.4272.8572.3072.8472.840.17%4,523
Sep 30, 202572.3472.7272.3472.7272.720.18%5,537
Sep 29, 202572.5672.6172.3972.5972.590.10%11,485
Sep 26, 202572.4172.5572.2972.5272.520.71%11,460
Sep 25, 202572.1672.1871.9872.0172.01-0.72%10,691
Sep 24, 202572.7472.8172.4672.5372.53-0.27%14,102
Sep 23, 202573.1473.1472.6272.7272.72-0.67%4,835
Sep 22, 202572.9173.2772.9173.2172.95-0.10%13,532
Sep 19, 202573.1573.2973.0473.2873.020.17%10,647
Sep 18, 202573.3673.3673.0973.1672.900.32%9,592
Sep 17, 202573.0773.1372.5772.9372.670.21%24,600
Sep 16, 202573.0273.0272.6372.7872.520.01%17,245
Sep 15, 202572.7972.9372.6572.7772.510.36%15,428
Sep 12, 202572.8072.8072.5172.5172.25-0.56%9,781
Sep 11, 202572.3972.9472.3972.9272.660.88%31,109
Sep 10, 202572.2772.4472.1172.2872.020.32%2,564
Sep 9, 202571.7572.0871.7472.0571.790.31%7,752
Sep 8, 202571.6571.8571.6271.8371.570.20%6,913
Sep 5, 202572.1672.2471.4871.6971.43-0.39%4,870
Sep 4, 202571.5771.9771.4571.9771.711.03%7,161
Sep 3, 202571.2371.2470.9871.2370.980.22%9,722
Sep 2, 202570.5871.0970.5771.0870.82-0.45%13,303
Aug 29, 202571.5871.5871.3271.4071.14-0.32%8,839
Aug 28, 202571.5071.6371.2971.6371.370.25%4,670
Aug 27, 202571.2871.4871.2871.4571.190.25%29,614
Aug 26, 202570.9171.2770.9171.2771.010.10%9,105
Aug 25, 202571.4471.4471.1871.2070.94-0.52%4,704
Aug 22, 202570.9671.6570.9671.5771.311.65%5,020
Aug 21, 202570.3070.5970.3070.4170.15-0.41%8,914
Aug 20, 202570.8570.8570.5170.7070.44-0.07%9,998