Dimensional US Large Cap Vector ETF (DFVX)
NYSEARCA: DFVX · Real-Time Price · USD
83.99
-0.27 (-0.32%)
Sep 18, 2026, 4:00 PM EDT - Market closed
DFVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 84.08 | 84.17 | 83.84 | 83.99 | 83.99 | -0.32% | 6,066 |
| Sep 17, 2026 | 84.00 | 84.26 | 84.00 | 84.26 | 84.26 | 0.79% | 7,467 |
| Sep 16, 2026 | 84.30 | 84.35 | 83.60 | 83.60 | 83.60 | -0.95% | 6,033 |
| Sep 15, 2026 | 84.75 | 84.75 | 84.15 | 84.40 | 84.40 | -0.35% | 12,361 |
| Sep 14, 2026 | 84.63 | 84.81 | 84.39 | 84.70 | 84.70 | -0.12% | 17,475 |
| Sep 11, 2026 | 84.79 | 84.90 | 84.73 | 84.80 | 84.80 | 0.87% | 4,943 |
| Sep 10, 2026 | 84.15 | 84.31 | 83.97 | 84.07 | 84.07 | -0.66% | 12,299 |
| Sep 9, 2026 | 84.80 | 84.80 | 84.54 | 84.63 | 84.63 | -0.32% | 10,069 |
| Sep 8, 2026 | 85.57 | 85.57 | 84.90 | 84.90 | 84.90 | -0.91% | 24,675 |
| Sep 4, 2026 | 85.64 | 85.74 | 85.54 | 85.68 | 85.68 | -0.23% | 6,342 |
| Sep 3, 2026 | 85.41 | 85.88 | 85.37 | 85.88 | 85.88 | 0.96% | 3,839 |
| Sep 2, 2026 | 84.73 | 85.14 | 84.73 | 85.06 | 85.06 | 0.54% | 11,371 |
| Sep 1, 2026 | 84.76 | 84.79 | 84.42 | 84.60 | 84.60 | -0.66% | 6,899 |
| Aug 31, 2026 | 85.16 | 85.31 | 85.02 | 85.16 | 85.16 | -0.49% | 5,688 |
| Aug 28, 2026 | 85.48 | 85.86 | 85.39 | 85.58 | 85.58 | 0.19% | 7,144 |
| Aug 27, 2026 | 85.84 | 85.84 | 85.33 | 85.42 | 85.42 | -0.55% | 12,871 |
| Aug 26, 2026 | 85.79 | 85.99 | 85.75 | 85.89 | 85.89 | 0.08% | 7,431 |
| Aug 25, 2026 | 85.99 | 85.99 | 85.62 | 85.82 | 85.82 | 0.08% | 7,631 |
| Aug 24, 2026 | 85.33 | 85.76 | 85.33 | 85.75 | 85.75 | 0.17% | 5,443 |
| Aug 21, 2026 | 85.49 | 85.72 | 85.49 | 85.61 | 85.61 | 0.72% | 5,216 |
| Aug 20, 2026 | 85.42 | 85.50 | 84.99 | 84.99 | 84.99 | -0.84% | 8,210 |
| Aug 19, 2026 | 86.02 | 86.02 | 85.71 | 85.71 | 85.71 | 0.36% | 5,267 |
| Aug 18, 2026 | 85.49 | 85.64 | 85.40 | 85.40 | 85.40 | -0.49% | 3,275 |
| Aug 17, 2026 | 86.22 | 86.22 | 85.81 | 85.83 | 85.83 | -0.45% | 11,046 |
| Aug 14, 2026 | 86.34 | 86.47 | 86.20 | 86.21 | 86.21 | -0.09% | 4,931 |
| Aug 13, 2026 | 86.16 | 86.34 | 86.15 | 86.29 | 86.29 | 0.42% | 10,934 |
| Aug 12, 2026 | 86.42 | 86.42 | 85.87 | 85.93 | 85.93 | -0.06% | 11,699 |
| Aug 11, 2026 | 86.34 | 86.41 | 85.98 | 85.98 | 85.98 | -0.15% | 8,522 |
| Aug 10, 2026 | 86.23 | 86.23 | 86.09 | 86.11 | 86.11 | 0.44% | 13,004 |
| 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 |