Dimensional US Large Cap Vector ETF (DFVX)
NYSEARCA: DFVX · Real-Time Price · USD
67.58
+0.46 (0.69%)
Nov 21, 2024, 3:59 PM EST - Market closed
DFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 66.81 | 67.14 | 66.57 | 67.12 | 67.12 | 0.09% | 24,367 |
| Nov 19, 2024 | 66.57 | 67.06 | 66.53 | 67.06 | 67.06 | 0.06% | 14,621 |
| Nov 18, 2024 | 66.94 | 67.10 | 66.94 | 67.02 | 67.02 | 0.40% | 22,918 |
| Nov 15, 2024 | 67.18 | 67.25 | 66.64 | 66.75 | 66.75 | -1.32% | 26,901 |
| Nov 14, 2024 | 68.06 | 68.07 | 67.57 | 67.64 | 67.64 | -0.66% | 11,303 |
| Nov 13, 2024 | 67.99 | 68.26 | 67.81 | 68.09 | 68.09 | 0.06% | 17,585 |
| Nov 12, 2024 | 68.38 | 68.42 | 67.85 | 68.05 | 68.05 | -0.34% | 23,099 |
| Nov 11, 2024 | 68.39 | 68.44 | 68.24 | 68.28 | 68.28 | 0.19% | 15,064 |
| Nov 8, 2024 | 67.96 | 68.18 | 67.90 | 68.15 | 68.15 | 0.18% | 7,353 |
| Nov 7, 2024 | 67.90 | 68.14 | 67.89 | 68.03 | 68.03 | 0.37% | 28,780 |
| Nov 6, 2024 | 67.11 | 67.78 | 67.11 | 67.78 | 67.78 | 3.06% | 15,707 |
| Nov 5, 2024 | 65.29 | 65.78 | 65.26 | 65.77 | 65.77 | 1.06% | 35,740 |
| Nov 4, 2024 | 65.26 | 65.32 | 64.89 | 65.08 | 65.08 | -0.18% | 34,728 |
| Nov 1, 2024 | 65.36 | 65.62 | 65.20 | 65.20 | 65.20 | 0.49% | 26,548 |
| Oct 31, 2024 | 65.48 | 65.48 | 64.88 | 64.88 | 64.88 | -1.29% | 14,776 |
| Oct 30, 2024 | 65.83 | 66.06 | 65.72 | 65.73 | 65.73 | 0.09% | 10,556 |
| Oct 29, 2024 | 65.33 | 65.76 | 65.33 | 65.67 | 65.67 | 0.02% | 17,583 |
| Oct 28, 2024 | 65.74 | 65.76 | 65.62 | 65.66 | 65.66 | 0.38% | 8,860 |
| Oct 25, 2024 | 65.76 | 65.96 | 65.35 | 65.41 | 65.41 | -0.18% | 13,038 |
| Oct 24, 2024 | 65.56 | 65.56 | 65.52 | 65.53 | 65.53 | -0.12% | 12,394 |
| Oct 23, 2024 | 65.88 | 65.88 | 65.48 | 65.61 | 65.61 | -0.61% | 7,645 |
| Oct 22, 2024 | 65.83 | 66.10 | 65.77 | 66.01 | 66.01 | 0.02% | 8,155 |
| Oct 21, 2024 | 66.37 | 66.38 | 65.85 | 66.00 | 66.00 | -0.75% | 5,824 |
| Oct 18, 2024 | 66.41 | 66.54 | 66.38 | 66.50 | 66.50 | 0.16% | 14,357 |
| Oct 17, 2024 | 66.81 | 66.81 | 66.38 | 66.40 | 66.40 | -0.04% | 11,420 |
| Oct 16, 2024 | 66.38 | 66.48 | 66.27 | 66.42 | 66.42 | 0.35% | 16,027 |
| Oct 15, 2024 | 66.58 | 66.65 | 66.16 | 66.19 | 66.19 | -0.75% | 26,558 |
| Oct 14, 2024 | 66.44 | 66.72 | 66.44 | 66.69 | 66.69 | 0.63% | 17,379 |
| Oct 11, 2024 | 65.94 | 66.27 | 65.94 | 66.27 | 66.27 | 0.90% | 9,327 |
| Oct 10, 2024 | 65.68 | 65.81 | 65.61 | 65.68 | 65.68 | -0.27% | 11,971 |
| Oct 9, 2024 | 65.43 | 65.86 | 65.43 | 65.86 | 65.86 | 0.80% | 5,388 |
| Oct 8, 2024 | 65.04 | 65.38 | 65.04 | 65.34 | 65.34 | 0.34% | 2,740 |
| Oct 7, 2024 | 65.44 | 65.52 | 65.07 | 65.12 | 65.12 | -0.98% | 6,741 |
| Oct 4, 2024 | 65.71 | 65.77 | 65.48 | 65.77 | 65.77 | 0.94% | 7,131 |
| Oct 3, 2024 | 64.93 | 65.21 | 64.93 | 65.16 | 65.16 | -0.28% | 2,727 |
| Oct 2, 2024 | 65.15 | 65.45 | 65.15 | 65.34 | 65.34 | -0.03% | 4,671 |
| Oct 1, 2024 | 65.67 | 65.67 | 65.12 | 65.36 | 65.36 | -0.25% | 30,715 |
| Sep 30, 2024 | 65.18 | 65.53 | 65.18 | 65.53 | 65.53 | 0.22% | 7,572 |
| Sep 27, 2024 | 65.62 | 65.73 | 65.38 | 65.38 | 65.38 | 0.17% | 6,251 |
| Sep 26, 2024 | 65.46 | 65.52 | 65.14 | 65.27 | 65.27 | 0.43% | 5,730 |
| Sep 25, 2024 | 65.27 | 65.38 | 64.96 | 64.99 | 64.99 | -0.50% | 4,924 |
| Sep 24, 2024 | 65.32 | 65.40 | 65.27 | 65.31 | 65.31 | -0.07% | 8,972 |
| Sep 23, 2024 | 65.22 | 65.36 | 65.21 | 65.36 | 65.36 | 0.46% | 4,423 |
| Sep 20, 2024 | 65.11 | 65.11 | 64.75 | 65.06 | 65.06 | -0.20% | 9,955 |
| Sep 19, 2024 | 65.34 | 65.37 | 65.06 | 65.19 | 65.19 | 1.37% | 13,073 |
| Sep 18, 2024 | 64.37 | 64.58 | 64.31 | 64.31 | 64.31 | -0.17% | 10,787 |
| Sep 17, 2024 | 64.67 | 64.67 | 64.27 | 64.42 | 64.42 | -0.06% | 3,262 |
| Sep 16, 2024 | 64.30 | 64.46 | 64.10 | 64.46 | 64.29 | 0.61% | 11,901 |
| Sep 13, 2024 | 64.04 | 64.20 | 64.00 | 64.07 | 63.90 | 0.78% | 7,658 |
| Sep 12, 2024 | 63.01 | 63.60 | 63.01 | 63.57 | 63.40 | 0.79% | 6,596 |
| Sep 11, 2024 | 62.31 | 63.07 | 62.28 | 63.07 | 62.91 | 0.51% | 4,870 |
| Sep 10, 2024 | 62.73 | 62.79 | 62.67 | 62.75 | 62.59 | 0.04% | 5,540 |
| Sep 9, 2024 | 62.60 | 62.87 | 62.60 | 62.73 | 62.57 | 1.05% | 25,670 |
| Sep 6, 2024 | 62.95 | 63.05 | 62.04 | 62.08 | 61.92 | -1.36% | 33,083 |
| Sep 5, 2024 | 63.24 | 63.24 | 62.82 | 62.93 | 62.77 | -0.64% | 11,906 |
| Sep 4, 2024 | 63.56 | 63.56 | 63.21 | 63.34 | 63.17 | -0.20% | 8,756 |
| Sep 3, 2024 | 64.20 | 64.20 | 63.30 | 63.47 | 63.30 | -1.66% | 15,932 |
| Aug 30, 2024 | 63.98 | 64.54 | 63.97 | 64.54 | 64.37 | 1.14% | 6,786 |
| Aug 29, 2024 | 63.90 | 64.27 | 63.74 | 63.82 | 63.65 | 0.29% | 8,878 |
| Aug 28, 2024 | 63.76 | 63.89 | 63.34 | 63.63 | 63.46 | -0.38% | 10,122 |
| Aug 27, 2024 | 63.85 | 63.92 | 63.80 | 63.87 | 63.71 | -0.03% | 5,520 |
| Aug 26, 2024 | 63.98 | 64.01 | 63.89 | 63.89 | 63.73 | -0.18% | 7,635 |
| Aug 23, 2024 | 63.74 | 64.03 | 63.60 | 64.01 | 63.84 | 1.18% | 20,030 |
| Aug 22, 2024 | 63.61 | 63.67 | 63.27 | 63.27 | 63.10 | -0.60% | 49,771 |
| Aug 21, 2024 | 63.34 | 63.72 | 63.34 | 63.65 | 63.48 | 0.52% | 8,086 |
| Aug 20, 2024 | 63.51 | 63.51 | 63.27 | 63.32 | 63.15 | -0.19% | 8,589 |
| Aug 19, 2024 | 63.31 | 63.44 | 63.19 | 63.44 | 63.27 | 0.62% | 30,167 |
| Aug 16, 2024 | 62.89 | 63.15 | 62.89 | 63.05 | 62.88 | 0.08% | 1,135,648 |
| Aug 15, 2024 | 62.78 | 63.11 | 62.77 | 63.00 | 62.83 | 1.51% | 39,683 |
| Aug 14, 2024 | 61.91 | 62.08 | 61.91 | 62.06 | 61.90 | 0.30% | 2,078 |
| Aug 13, 2024 | 61.32 | 61.95 | 61.32 | 61.87 | 61.71 | 0.97% | 13,921 |
| Aug 12, 2024 | 61.35 | 61.43 | 61.14 | 61.28 | 61.12 | -0.25% | 5,644 |
| Aug 9, 2024 | 61.15 | 61.56 | 61.13 | 61.43 | 61.27 | 0.41% | 11,114 |
| Aug 8, 2024 | 60.58 | 61.28 | 60.58 | 61.18 | 61.02 | 1.92% | 17,458 |
| Aug 7, 2024 | 61.04 | 61.04 | 59.97 | 60.03 | 59.87 | -0.56% | 21,767 |
| Aug 6, 2024 | 60.08 | 61.13 | 60.08 | 60.37 | 60.21 | 0.99% | 24,084 |
| Aug 5, 2024 | 59.83 | 60.13 | 59.63 | 59.78 | 59.62 | -2.44% | 14,148 |
| Aug 2, 2024 | 61.64 | 61.64 | 60.80 | 61.27 | 61.11 | -2.09% | 20,247 |
| Aug 1, 2024 | 63.61 | 63.62 | 62.49 | 62.58 | 62.42 | -1.19% | 8,174 |
| Jul 31, 2024 | 63.27 | 63.51 | 63.26 | 63.34 | 63.17 | 0.79% | 12,166 |
| Jul 30, 2024 | 62.90 | 62.90 | 62.48 | 62.84 | 62.67 | 0.18% | 7,540 |
| Jul 29, 2024 | 62.70 | 62.83 | 62.70 | 62.73 | 62.56 | 0.18% | 7,517 |
| Jul 26, 2024 | 62.94 | 62.95 | 62.60 | 62.61 | 62.45 | 1.13% | 8,379 |
| Jul 25, 2024 | 61.97 | 62.44 | 61.91 | 61.91 | 61.75 | 0.05% | 4,275 |
| Jul 24, 2024 | 62.28 | 62.28 | 61.88 | 61.88 | 61.72 | -1.51% | 28,254 |
| Jul 23, 2024 | 63.04 | 63.05 | 62.83 | 62.83 | 62.66 | -0.47% | 10,522 |
| Jul 22, 2024 | 62.79 | 63.19 | 62.79 | 63.12 | 62.96 | 0.77% | 2,095 |
| Jul 19, 2024 | 62.73 | 62.80 | 62.64 | 62.64 | 62.47 | -0.91% | 1,245 |
| Jul 18, 2024 | 63.78 | 63.81 | 63.13 | 63.22 | 63.05 | -0.64% | 3,674 |
| Jul 17, 2024 | 63.71 | 63.73 | 63.61 | 63.62 | 63.45 | -0.65% | 5,033 |
| Jul 16, 2024 | 63.83 | 64.05 | 63.80 | 64.04 | 63.87 | 1.11% | 3,740 |
| Jul 15, 2024 | 63.40 | 63.63 | 63.33 | 63.33 | 63.17 | 0.33% | 4,355 |
| Jul 12, 2024 | 63.04 | 63.36 | 63.04 | 63.12 | 62.96 | 0.29% | 3,374 |
| Jul 11, 2024 | 62.98 | 63.02 | 62.79 | 62.94 | 62.78 | - | 9,256 |
| Jul 10, 2024 | 62.46 | 62.94 | 62.46 | 62.94 | 62.77 | 0.88% | 3,191 |
| Jul 9, 2024 | 62.59 | 62.59 | 62.39 | 62.39 | 62.23 | -0.29% | 4,499 |
| Jul 8, 2024 | 62.46 | 62.57 | 62.46 | 62.57 | 62.41 | -0.08% | 3,093 |
| Jul 5, 2024 | 62.54 | 62.62 | 62.29 | 62.62 | 62.45 | 0.35% | 8,194 |
| Jul 3, 2024 | 62.36 | 62.40 | 62.29 | 62.40 | 62.24 | 0.06% | 2,213 |
| Jul 2, 2024 | 62.05 | 62.36 | 61.98 | 62.36 | 62.20 | 0.50% | 6,956 |