Dimensional US Large Cap Vector ETF (DFVX)
NYSEARCA: DFVX · Real-Time Price · USD
77.45
-0.38 (-0.49%)
Jan 30, 2026, 4:00 PM EST - Market closed
DFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 74.57 | 74.57 | 74.08 | 74.17 | 73.97 | -0.55% | 5,922 |
| Dec 5, 2025 | 74.63 | 74.91 | 74.57 | 74.58 | 74.38 | 0.11% | 11,797 |
| Dec 4, 2025 | 74.40 | 74.51 | 74.34 | 74.50 | 74.30 | 0.15% | 5,371 |
| Dec 3, 2025 | 74.08 | 74.49 | 74.01 | 74.39 | 74.19 | 0.66% | 13,410 |
| Dec 2, 2025 | 73.85 | 74.02 | 73.75 | 73.90 | 73.70 | 0.14% | 7,809 |
| Dec 1, 2025 | 73.96 | 74.24 | 73.80 | 73.80 | 73.60 | -0.60% | 7,883 |
| Nov 28, 2025 | 73.78 | 74.24 | 73.78 | 74.24 | 74.04 | 0.56% | 4,764 |
| Nov 26, 2025 | 73.78 | 73.99 | 73.78 | 73.83 | 73.63 | 0.59% | 10,932 |
| Nov 25, 2025 | 72.51 | 73.41 | 72.51 | 73.40 | 73.20 | 1.32% | 8,431 |
| Nov 24, 2025 | 72.07 | 72.56 | 72.07 | 72.45 | 72.25 | 1.03% | 7,703 |
| Nov 21, 2025 | 71.02 | 72.14 | 71.02 | 71.71 | 71.51 | 1.38% | 6,518 |
| Nov 20, 2025 | 72.48 | 72.57 | 70.73 | 70.73 | 70.54 | -1.24% | 9,455 |
| Nov 19, 2025 | 71.64 | 72.01 | 71.40 | 71.62 | 71.43 | 0.13% | 25,451 |
| Nov 18, 2025 | 71.41 | 71.88 | 71.24 | 71.53 | 71.34 | -0.40% | 8,910 |