Dimensional US Large Cap Vector ETF (DFVX)
NYSEARCA: DFVX · Real-Time Price · USD
73.03
+0.20 (0.27%)
At close: Oct 8, 2025, 4:00 PM EDT
73.03
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
DFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 72.77 | 73.10 | 72.73 | 73.07 | - | 0.33% | 8,083 |
| 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 |
| Aug 19, 2025 | 70.93 | 70.93 | 70.61 | 70.75 | 70.49 | -0.14% | 5,209 |
| Aug 18, 2025 | 70.87 | 70.90 | 70.75 | 70.85 | 70.59 | -0.05% | 3,205 |
| Aug 15, 2025 | 71.25 | 71.25 | 70.88 | 70.88 | 70.63 | -0.22% | 48,990 |
| Aug 14, 2025 | 70.91 | 71.05 | 70.85 | 71.04 | 70.78 | -0.11% | 8,440 |
| Aug 13, 2025 | 70.90 | 71.14 | 70.90 | 71.12 | 70.86 | 0.54% | 7,012 |
| Aug 12, 2025 | 70.29 | 70.78 | 70.29 | 70.74 | 70.48 | 1.28% | 4,931 |
| Aug 11, 2025 | 70.14 | 70.14 | 69.81 | 69.85 | 69.59 | -0.29% | 11,957 |
| Aug 8, 2025 | 69.75 | 70.14 | 69.75 | 70.05 | 69.79 | 0.60% | 17,083 |
| Aug 7, 2025 | 69.85 | 69.88 | 69.43 | 69.63 | 69.38 | -0.15% | 44,894 |
| Aug 6, 2025 | 69.53 | 69.81 | 69.53 | 69.74 | 69.48 | 0.14% | 2,527 |
| Aug 5, 2025 | 69.94 | 69.94 | 69.42 | 69.64 | 69.39 | -0.21% | 41,808 |
| Aug 4, 2025 | 69.40 | 69.79 | 69.40 | 69.79 | 69.54 | 1.33% | 10,985 |
| Aug 1, 2025 | 69.36 | 69.36 | 68.68 | 68.87 | 68.62 | -1.64% | 10,142 |
| Jul 31, 2025 | 70.58 | 70.72 | 69.98 | 70.02 | 69.77 | 0.14% | 5,707 |
| Jul 30, 2025 | 70.42 | 70.42 | 69.74 | 69.92 | 69.67 | -0.66% | 14,362 |