Dimensional US Large Cap Vector ETF (DFVX)
NYSEARCA: DFVX · Real-Time Price · USD
83.12
-2.94 (-3.42%)
Nov 5, 2026, 4:00 PM EST - Market closed
DFVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 85.00 | 85.00 | 83.09 | 83.12 | 83.12 | -3.42% | 14,403 |
| Nov 4, 2026 | 85.52 | 86.24 | 85.52 | 86.06 | 86.06 | 1.76% | 19,520 |
| Nov 3, 2026 | 84.50 | 84.90 | 84.45 | 84.57 | 84.57 | 0.01% | 4,799 |
| Nov 2, 2026 | 85.00 | 85.56 | 84.56 | 84.56 | 84.56 | -0.09% | 9,541 |
| Oct 30, 2026 | 84.68 | 84.93 | 84.22 | 84.64 | 84.64 | -0.70% | 7,522 |
| Oct 29, 2026 | 84.73 | 85.24 | 84.73 | 85.24 | 85.24 | - | 4,634 |
| Oct 28, 2026 | 85.33 | 85.33 | 84.97 | 85.24 | 85.24 | 0.30% | 16,235 |
| Oct 27, 2026 | 85.21 | 85.21 | 84.70 | 84.99 | 84.99 | 0.28% | 9,380 |
| Oct 26, 2026 | 84.75 | 84.93 | 84.74 | 84.75 | 84.75 | 0.42% | 6,298 |
| Oct 23, 2026 | 84.35 | 84.70 | 84.34 | 84.39 | 84.39 | -0.75% | 9,263 |
| Oct 22, 2026 | 84.76 | 85.03 | 84.64 | 85.03 | 85.03 | -0.65% | 7,971 |
| Oct 21, 2026 | 85.89 | 85.89 | 85.30 | 85.58 | 85.58 | 0.23% | 7,715 |
| Oct 20, 2026 | 84.91 | 85.44 | 84.91 | 85.38 | 85.38 | 0.38% | 15,816 |
| Oct 19, 2026 | 85.44 | 85.44 | 85.06 | 85.06 | 85.06 | 0.07% | 5,228 |
| Oct 16, 2026 | 85.88 | 85.89 | 84.80 | 85.00 | 85.00 | -0.57% | 5,489 |
| Oct 15, 2026 | 85.10 | 85.53 | 85.10 | 85.48 | 85.48 | 0.63% | 11,356 |
| Oct 14, 2026 | 85.21 | 85.21 | 84.68 | 84.95 | 84.95 | -0.52% | 14,986 |
| Oct 13, 2026 | 85.20 | 85.48 | 85.20 | 85.40 | 85.40 | 0.05% | 46,673 |
| Oct 12, 2026 | 85.46 | 85.48 | 85.28 | 85.35 | 85.35 | 0.27% | 6,630 |
| Oct 9, 2026 | 85.06 | 85.12 | 84.80 | 85.12 | 85.12 | 0.50% | 7,178 |
| Oct 8, 2026 | 84.49 | 84.70 | 84.36 | 84.70 | 84.70 | 0.18% | 3,669 |
| Oct 7, 2026 | 84.33 | 84.68 | 84.33 | 84.55 | 84.55 | -0.37% | 5,217 |
| Oct 6, 2026 | 84.68 | 85.09 | 84.68 | 84.87 | 84.87 | 0.56% | 7,727 |
| Oct 5, 2026 | 84.20 | 84.62 | 84.20 | 84.40 | 84.39 | 0.38% | 8,671 |
| Oct 2, 2026 | 84.14 | 84.19 | 83.95 | 84.07 | 84.07 | 0.48% | 7,776 |
| Oct 1, 2026 | 83.91 | 83.91 | 83.10 | 83.67 | 83.67 | 0.32% | 15,910 |
| Sep 30, 2026 | 83.94 | 84.11 | 83.40 | 83.40 | 83.40 | -0.61% | 8,726 |
| Sep 29, 2026 | 84.01 | 84.01 | 83.54 | 83.91 | 83.91 | 0.16% | 20,833 |
| Sep 28, 2026 | 83.66 | 84.04 | 83.64 | 83.78 | 83.78 | -0.86% | 7,872 |
| Sep 25, 2026 | 84.11 | 84.53 | 84.11 | 84.50 | 84.50 | 0.40% | 25,036 |
| Sep 24, 2026 | 83.96 | 84.25 | 83.87 | 84.17 | 84.17 | 0.09% | 6,016 |
| Sep 23, 2026 | 84.49 | 84.76 | 84.06 | 84.10 | 84.10 | -0.64% | 15,085 |
| Sep 22, 2026 | 84.78 | 84.80 | 84.56 | 84.64 | 84.64 | -0.10% | 8,021 |
| Sep 21, 2026 | 84.53 | 85.18 | 84.50 | 84.98 | 84.73 | 1.18% | 12,762 |
| Sep 18, 2026 | 84.08 | 84.17 | 83.84 | 83.99 | 83.74 | -0.32% | 6,067 |
| Sep 17, 2026 | 84.00 | 84.26 | 84.00 | 84.26 | 84.01 | 0.79% | 7,468 |
| Sep 16, 2026 | 84.30 | 84.35 | 83.60 | 83.60 | 83.35 | -0.95% | 6,035 |
| Sep 15, 2026 | 84.75 | 84.75 | 84.15 | 84.40 | 84.15 | -0.35% | 12,363 |
| Sep 14, 2026 | 84.63 | 84.81 | 84.39 | 84.70 | 84.45 | -0.12% | 17,477 |
| Sep 11, 2026 | 84.79 | 84.90 | 84.73 | 84.80 | 84.55 | 0.87% | 6,937 |
| Sep 10, 2026 | 84.15 | 84.31 | 83.97 | 84.07 | 83.82 | -0.66% | 12,301 |
| Sep 9, 2026 | 84.80 | 84.80 | 84.54 | 84.63 | 84.38 | -0.32% | 11,170 |
| Sep 8, 2026 | 85.57 | 85.57 | 84.90 | 84.90 | 84.65 | -0.91% | 24,676 |
| Sep 4, 2026 | 85.64 | 85.74 | 85.54 | 85.68 | 85.43 | -0.23% | 6,547 |
| Sep 3, 2026 | 85.41 | 85.88 | 85.37 | 85.88 | 85.62 | 0.96% | 3,841 |
| Sep 2, 2026 | 84.73 | 85.14 | 84.73 | 85.06 | 84.81 | 0.54% | 11,373 |
| Sep 1, 2026 | 84.76 | 84.79 | 84.42 | 84.60 | 84.35 | -0.66% | 6,899 |
| Aug 31, 2026 | 85.16 | 85.31 | 85.02 | 85.16 | 84.91 | -0.49% | 5,690 |
| Aug 28, 2026 | 85.48 | 85.86 | 85.39 | 85.58 | 85.33 | 0.19% | 7,145 |
| Aug 27, 2026 | 85.84 | 85.84 | 85.33 | 85.42 | 85.16 | -0.55% | 12,872 |