Dimensional US Large Cap Vector ETF (DFVX)
NYSEARCA: DFVX · Real-Time Price · USD
63.92
-0.02 (-0.03%)
May 9, 2025, 1:59 PM - Market open
DFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 63.85 | 64.49 | 63.85 | 63.94 | 63.94 | 0.74% | 4,167 |
| May 7, 2025 | 63.35 | 63.63 | 63.06 | 63.47 | 63.47 | 0.30% | 7,857 |
| May 6, 2025 | 63.42 | 63.57 | 63.16 | 63.28 | 63.28 | -0.75% | 9,936 |
| May 5, 2025 | 63.53 | 64.04 | 63.53 | 63.76 | 63.76 | -0.39% | 18,851 |
| May 2, 2025 | 63.76 | 64.07 | 63.54 | 64.01 | 64.01 | 1.88% | 10,814 |
| May 1, 2025 | 62.97 | 63.33 | 62.81 | 62.83 | 62.83 | 0.61% | 23,404 |
| Apr 30, 2025 | 61.55 | 62.49 | 61.37 | 62.45 | 62.45 | - | 11,333 |
| Apr 29, 2025 | 62.01 | 62.51 | 61.95 | 62.45 | 62.45 | 0.39% | 23,178 |
| Apr 28, 2025 | 62.23 | 62.30 | 61.65 | 62.21 | 62.21 | 0.30% | 26,763 |
| Apr 25, 2025 | 61.95 | 62.07 | 61.53 | 62.02 | 62.02 | -0.02% | 20,281 |
| Apr 24, 2025 | 61.06 | 62.03 | 61.06 | 62.03 | 62.03 | 1.61% | 11,541 |
| Apr 23, 2025 | 61.82 | 62.08 | 60.83 | 61.05 | 61.05 | 1.18% | 23,330 |
| Apr 22, 2025 | 59.47 | 60.41 | 59.47 | 60.34 | 60.34 | 2.44% | 18,319 |
| Apr 21, 2025 | 59.47 | 59.47 | 58.35 | 58.90 | 58.90 | -2.16% | 49,611 |
| Apr 17, 2025 | 60.30 | 60.64 | 60.05 | 60.20 | 60.20 | 0.13% | 32,515 |
| Apr 16, 2025 | 60.92 | 60.96 | 59.64 | 60.12 | 60.12 | -1.59% | 30,609 |
| Apr 15, 2025 | 61.63 | 61.74 | 61.03 | 61.09 | 61.09 | -0.59% | 22,186 |
| Apr 14, 2025 | 61.80 | 61.84 | 61.07 | 61.45 | 61.45 | 0.69% | 9,716 |
| Apr 11, 2025 | 59.84 | 61.15 | 59.63 | 61.03 | 61.03 | 1.70% | 24,687 |
| Apr 10, 2025 | 60.75 | 60.76 | 58.87 | 60.01 | 60.01 | -3.46% | 56,890 |
| Apr 9, 2025 | 57.12 | 62.33 | 56.75 | 62.16 | 62.16 | 8.16% | 32,759 |
| Apr 8, 2025 | 59.91 | 60.27 | 56.72 | 57.47 | 57.47 | -1.47% | 62,899 |
| Apr 7, 2025 | 56.55 | 59.71 | 56.00 | 58.33 | 58.33 | -0.22% | 17,993 |
| Apr 4, 2025 | 60.06 | 60.32 | 58.44 | 58.46 | 58.46 | -5.48% | 96,701 |
| Apr 3, 2025 | 63.12 | 63.12 | 61.83 | 61.85 | 61.85 | -4.49% | 22,279 |
| Apr 2, 2025 | 64.07 | 64.81 | 64.03 | 64.76 | 64.76 | 0.57% | 16,170 |
| Apr 1, 2025 | 63.85 | 64.40 | 63.76 | 64.39 | 64.39 | 0.41% | 12,017 |
| Mar 31, 2025 | 63.10 | 64.14 | 63.00 | 64.13 | 64.13 | 0.60% | 16,254 |
| Mar 28, 2025 | 64.51 | 64.51 | 63.71 | 63.75 | 63.75 | -1.89% | 17,122 |
| Mar 27, 2025 | 64.91 | 65.36 | 64.86 | 64.98 | 64.98 | -0.39% | 21,571 |
| Mar 26, 2025 | 65.67 | 65.73 | 65.04 | 65.23 | 65.23 | -0.56% | 41,914 |
| Mar 25, 2025 | 65.80 | 65.80 | 65.39 | 65.60 | 65.60 | -0.11% | 80,004 |
| Mar 24, 2025 | 65.51 | 65.75 | 65.39 | 65.67 | 65.48 | 1.66% | 9,248 |
| Mar 21, 2025 | 64.22 | 64.60 | 63.97 | 64.60 | 64.41 | -0.08% | 15,129 |
| Mar 20, 2025 | 64.55 | 65.11 | 64.55 | 64.65 | 64.46 | -0.34% | 8,994 |
| Mar 19, 2025 | 64.46 | 65.18 | 64.44 | 64.87 | 64.68 | 0.92% | 26,360 |
| Mar 18, 2025 | 64.51 | 64.51 | 64.05 | 64.28 | 64.09 | -0.94% | 19,931 |
| Mar 17, 2025 | 64.27 | 65.07 | 64.27 | 64.89 | 64.70 | 0.92% | 28,624 |
| Mar 14, 2025 | 63.58 | 64.36 | 63.58 | 64.30 | 64.11 | 1.79% | 15,123 |
| Mar 13, 2025 | 63.92 | 63.95 | 62.95 | 63.17 | 62.99 | -1.28% | 28,776 |
| Mar 12, 2025 | 64.38 | 64.38 | 63.74 | 63.99 | 63.81 | -0.05% | 38,449 |
| Mar 11, 2025 | 64.52 | 64.66 | 63.63 | 64.02 | 63.84 | -1.22% | 27,671 |
| Mar 10, 2025 | 65.57 | 65.57 | 64.30 | 64.81 | 64.62 | -1.80% | 10,654 |
| Mar 7, 2025 | 65.81 | 66.06 | 65.00 | 66.00 | 65.81 | 0.53% | 8,423 |
| Mar 6, 2025 | 65.67 | 65.97 | 65.27 | 65.65 | 65.46 | -1.14% | 23,937 |
| Mar 5, 2025 | 65.70 | 66.56 | 65.45 | 66.41 | 66.22 | 1.11% | 18,074 |
| Mar 4, 2025 | 65.96 | 66.32 | 65.33 | 65.68 | 65.49 | -1.38% | 16,915 |
| Mar 3, 2025 | 67.86 | 67.89 | 66.27 | 66.60 | 66.41 | -1.36% | 14,271 |
| Feb 28, 2025 | 66.71 | 67.53 | 66.42 | 67.52 | 67.33 | 1.29% | 18,125 |
| Feb 27, 2025 | 67.37 | 67.61 | 66.57 | 66.66 | 66.47 | -0.83% | 21,521 |