Dimensional US Large Cap Vector ETF (DFVX)

DFVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	82.36	82.39	81.94	82.18	82.18	-0.08%	9,367
Jun 18, 2026	82.22	82.41	82.16	82.24	82.24	0.59%	5,667
Jun 17, 2026	82.92	82.98	81.75	81.76	81.76	-1.54%	18,858
Jun 16, 2026	83.12	83.54	83.02	83.04	83.04	-0.09%	13,496
Jun 15, 2026	83.23	83.49	83.11	83.11	83.11	1.02%	11,834
Jun 12, 2026	82.05	82.40	81.95	82.27	82.27	0.58%	3,015
Jun 11, 2026	80.92	81.80	80.59	81.79	81.79	1.51%	9,387
Jun 10, 2026	81.34	81.91	80.58	80.58	80.58	-1.30%	5,613
Jun 9, 2026	82.43	82.43	80.57	81.64	81.64	0.17%	8,319
Jun 8, 2026	81.86	81.91	81.48	81.50	81.50	0.01%	7,283
Jun 5, 2026	82.89	82.89	81.33	81.49	81.49	-2.01%	18,876
Jun 4, 2026	82.72	83.21	82.72	83.16	83.16	0.80%	5,882
Jun 3, 2026	82.54	82.68	82.38	82.50	82.50	-0.12%	6,998
Jun 2, 2026	82.17	82.74	82.17	82.60	82.60	0.21%	2,680
Jun 1, 2026	82.60	82.60	82.18	82.43	82.43	-0.29%	9,925
May 29, 2026	82.69	82.78	82.59	82.67	82.67	0.07%	5,614
May 28, 2026	82.14	82.70	82.14	82.61	82.61	0.27%	13,238
May 27, 2026	82.36	82.48	82.21	82.39	82.39	0.18%	12,164
May 26, 2026	82.04	82.32	81.99	82.24	82.24	0.60%	78,871
May 22, 2026	81.72	81.94	81.69	81.75	81.75	0.66%	12,411
May 21, 2026	80.43	81.21	80.43	81.21	81.21	0.37%	6,102
May 20, 2026	80.51	80.99	80.37	80.91	80.91	0.85%	3,860
May 19, 2026	80.36	80.62	80.20	80.23	80.23	-0.69%	11,575
May 18, 2026	80.80	80.84	80.40	80.79	80.79	0.09%	22,369
May 15, 2026	80.77	80.90	80.62	80.71	80.71	-0.80%	10,811
May 14, 2026	81.18	81.47	81.18	81.36	81.36	0.45%	2,652
May 13, 2026	80.33	81.11	80.33	81.00	81.00	0.44%	4,894
May 12, 2026	80.49	80.65	80.12	80.64	80.64	-0.10%	13,987
May 11, 2026	80.88	80.88	80.59	80.72	80.72	-0.05%	11,241
May 8, 2026	80.81	80.93	80.64	80.76	80.76	0.15%	7,952
May 7, 2026	81.26	81.26	80.51	80.64	80.64	-0.85%	8,946
May 6, 2026	80.93	81.42	80.93	81.33	81.33	1.09%	16,935
May 5, 2026	80.20	80.58	80.20	80.45	80.45	0.86%	10,992
May 4, 2026	79.97	80.28	79.73	79.77	79.77	-0.50%	7,425
May 1, 2026	80.52	80.55	80.17	80.17	80.17	-0.28%	11,586
Apr 30, 2026	79.69	80.39	79.69	80.39	80.39	1.39%	8,686
Apr 29, 2026	79.10	79.33	79.07	79.29	79.29	0.11%	10,635
Apr 28, 2026	79.47	79.47	79.12	79.20	79.20	-0.39%	10,277
Apr 27, 2026	79.73	79.74	79.52	79.52	79.52	-0.12%	8,586
Apr 24, 2026	79.31	79.61	79.31	79.61	79.61	0.20%	3,033
Apr 23, 2026	79.39	79.64	79.19	79.45	79.45	0.06%	11,423
Apr 22, 2026	79.54	79.54	79.19	79.40	79.40	0.41%	6,512
Apr 21, 2026	79.57	79.57	79.08	79.08	79.08	-0.35%	2,469
Apr 20, 2026	79.46	79.46	79.31	79.36	79.36	-0.28%	9,239
Apr 17, 2026	78.95	79.88	78.95	79.58	79.58	1.04%	5,347
Apr 16, 2026	78.80	78.87	78.46	78.76	78.76	0.32%	14,457
Apr 15, 2026	78.52	78.59	78.15	78.51	78.51	0.10%	15,178
Apr 14, 2026	78.16	78.48	78.16	78.43	78.43	1.00%	7,002
Apr 13, 2026	76.87	77.66	76.74	77.66	77.66	0.92%	11,761
Apr 10, 2026	77.39	77.39	76.95	76.95	76.95	-0.56%	9,425

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 22, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.