Dimensional US Large Cap Vector ETF (DFVX)
NYSEARCA: DFVX · Real-Time Price · USD
80.46
-0.33 (-0.41%)
May 19, 2026, 2:51 PM EDT - Market open
DFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 80.36 | 80.62 | 80.20 | 80.46 | - | -0.41% | 10,884 |
| 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 |
| Apr 9, 2026 | 76.92 | 77.49 | 76.82 | 77.38 | 77.38 | 0.64% | 16,232 |
| Apr 8, 2026 | 76.82 | 76.89 | 76.48 | 76.89 | 76.89 | 2.73% | 10,549 |
| Apr 7, 2026 | 74.66 | 74.85 | 74.42 | 74.85 | 74.85 | -0.16% | 11,520 |
| Apr 6, 2026 | 74.37 | 75.00 | 74.37 | 74.97 | 74.97 | 0.36% | 27,930 |
| Apr 2, 2026 | 74.23 | 74.71 | 73.96 | 74.70 | 74.70 | 0.04% | 16,176 |
| Apr 1, 2026 | 74.71 | 75.04 | 74.60 | 74.67 | 74.67 | 0.50% | 19,461 |
| Mar 31, 2026 | 73.60 | 74.30 | 73.35 | 74.30 | 74.30 | 2.30% | 18,549 |
| Mar 30, 2026 | 73.61 | 73.61 | 72.46 | 72.63 | 72.63 | -0.23% | 14,177 |
| Mar 27, 2026 | 73.91 | 73.91 | 72.65 | 72.80 | 72.80 | -1.31% | 6,022 |
| Mar 26, 2026 | 74.49 | 74.66 | 73.68 | 73.77 | 73.77 | -1.40% | 27,570 |
| Mar 25, 2026 | 75.17 | 75.17 | 74.76 | 74.82 | 74.82 | 0.38% | 5,345 |
| Mar 24, 2026 | 74.28 | 74.83 | 74.10 | 74.54 | 74.54 | -0.37% | 12,324 |
| Mar 23, 2026 | 75.43 | 75.43 | 74.78 | 74.82 | 74.57 | 1.03% | 16,305 |
| Mar 20, 2026 | 74.39 | 74.56 | 73.91 | 74.06 | 73.81 | -1.12% | 16,261 |
| Mar 19, 2026 | 74.65 | 75.08 | 74.44 | 74.90 | 74.65 | -0.12% | 12,673 |
| Mar 18, 2026 | 75.73 | 75.78 | 74.99 | 74.99 | 74.73 | -1.27% | 15,252 |
| Mar 17, 2026 | 76.17 | 76.17 | 75.96 | 75.96 | 75.70 | 0.42% | 14,766 |
| Mar 16, 2026 | 75.56 | 75.74 | 75.42 | 75.63 | 75.38 | 0.82% | 16,750 |
| Mar 13, 2026 | 75.48 | 75.48 | 74.92 | 75.02 | 74.76 | -0.33% | 9,482 |
| Mar 12, 2026 | 75.58 | 75.79 | 75.27 | 75.27 | 75.01 | -1.36% | 21,753 |
| Mar 11, 2026 | 76.61 | 76.61 | 76.01 | 76.31 | 76.05 | -0.07% | 41,903 |
| Mar 10, 2026 | 76.71 | 76.99 | 76.30 | 76.36 | 76.10 | -0.27% | 13,606 |