Dimensional US Large Cap Vector ETF (DFVX)

NYSEARCA: DFVX · Real-Time Price · USD

85.73

+0.22 (0.26%)

At close: Aug 7, 2026, 4:00 PM EDT

85.76

+0.03 (0.03%)

After-hours: Aug 7, 2026, 8:00 PM EDT

DFVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	85.71	85.81	85.51	85.74	85.73	0.26%	7,243
Aug 6, 2026	86.14	86.14	85.38	85.51	85.51	-0.07%	13,604
Aug 5, 2026	86.51	86.51	85.57	85.57	85.57	-0.38%	14,755
Aug 4, 2026	85.00	86.12	84.86	85.90	85.90	1.08%	10,336
Aug 3, 2026	84.02	84.99	84.02	84.99	84.99	1.44%	5,728
Jul 31, 2026	83.46	83.84	82.84	83.78	83.78	1.45%	5,435
Jul 30, 2026	82.12	82.59	81.74	82.58	82.58	1.01%	9,205
Jul 29, 2026	82.62	82.74	81.76	81.76	81.76	-1.34%	7,649
Jul 28, 2026	82.83	82.95	82.77	82.87	82.87	0.58%	11,514
Jul 27, 2026	82.67	82.75	82.29	82.39	82.39	0.51%	4,770
Jul 24, 2026	82.38	82.38	81.96	81.97	81.97	0.23%	9,075
Jul 23, 2026	81.73	81.94	81.66	81.78	81.78	-0.96%	15,637
Jul 22, 2026	82.60	82.84	82.51	82.57	82.57	-0.07%	22,782
Jul 21, 2026	82.70	82.80	82.25	82.64	82.63	0.56%	8,535
Jul 20, 2026	82.58	82.68	82.14	82.17	82.17	-0.21%	14,896
Jul 17, 2026	82.61	82.71	82.28	82.35	82.35	-0.84%	16,313
Jul 16, 2026	83.25	83.44	82.84	83.05	83.05	0.04%	10,952
Jul 15, 2026	83.10	83.16	82.90	83.02	83.02	0.21%	10,786
Jul 14, 2026	83.09	83.09	82.66	82.84	82.84	-0.12%	24,456
Jul 13, 2026	83.18	83.18	82.85	82.94	82.94	-0.19%	9,427
Jul 10, 2026	82.88	83.16	82.88	83.10	83.10	0.48%	6,669
Jul 9, 2026	82.26	82.73	82.26	82.71	82.71	0.65%	7,378
Jul 8, 2026	82.27	82.27	81.93	82.18	82.18	-0.75%	7,936
Jul 7, 2026	83.04	83.04	82.60	82.80	82.80	0.04%	9,970
Jul 6, 2026	82.60	82.86	82.34	82.77	82.77	0.46%	7,140
Jul 2, 2026	82.87	82.87	81.84	82.39	82.39	0.12%	6,709
Jul 1, 2026	82.24	82.71	82.24	82.29	82.29	0.07%	4,569
Jun 30, 2026	82.59	82.59	82.07	82.23	82.23	0.19%	14,653
Jun 29, 2026	81.96	82.18	81.85	82.08	82.08	0.69%	2,189
Jun 26, 2026	81.71	82.00	81.43	81.52	81.52	-0.15%	10,646
Jun 25, 2026	82.10	82.22	81.64	81.64	81.64	0.65%	5,281
Jun 24, 2026	81.14	81.72	81.06	81.12	81.11	-0.17%	9,305
Jun 23, 2026	80.82	81.46	80.82	81.26	81.26	-0.84%	16,984
Jun 22, 2026	82.36	82.39	81.94	82.18	81.94	-0.08%	9,367
Jun 18, 2026	82.22	82.41	82.16	82.24	82.01	0.59%	5,667
Jun 17, 2026	82.92	82.98	81.75	81.76	81.53	-1.54%	18,858
Jun 16, 2026	83.12	83.54	83.02	83.04	82.80	-0.09%	13,496
Jun 15, 2026	83.23	83.49	83.11	83.11	82.87	1.02%	11,834
Jun 12, 2026	82.05	82.40	81.95	82.27	82.03	0.58%	3,015
Jun 11, 2026	80.92	81.80	80.59	81.79	81.56	1.51%	9,387
Jun 10, 2026	81.34	81.91	80.58	80.58	80.35	-1.30%	5,613
Jun 9, 2026	82.43	82.43	80.57	81.64	81.41	0.17%	8,319
Jun 8, 2026	81.86	81.91	81.48	81.50	81.27	0.01%	7,283
Jun 5, 2026	82.89	82.89	81.33	81.49	81.26	-2.01%	18,876
Jun 4, 2026	82.72	83.21	82.72	83.16	82.92	0.80%	5,882
Jun 3, 2026	82.54	82.68	82.38	82.50	82.26	-0.12%	7,073
Jun 2, 2026	82.17	82.74	82.17	82.60	82.36	0.21%	2,680
Jun 1, 2026	82.60	82.60	82.18	82.43	82.19	-0.29%	9,925
May 29, 2026	82.69	82.78	82.59	82.67	82.43	0.07%	5,614
May 28, 2026	82.14	82.70	82.14	82.61	82.37	0.27%	13,238