Diamond Hill Large Cap Concentrated ETF (DHLX)

DHLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	13.14	13.15	13.08	13.11	13.11	-0.35%	46,677
Mar 10, 2026	13.17	13.30	13.16	13.16	13.16	-1.16%	53,114
Mar 9, 2026	13.16	13.32	13.12	13.32	13.32	-0.19%	15,703
Mar 6, 2026	13.32	13.35	13.26	13.34	13.34	-1.11%	31,938
Mar 5, 2026	13.57	13.58	13.45	13.49	13.49	-0.59%	36,919
Mar 4, 2026	13.57	13.60	13.56	13.57	13.57	0.01%	47,215
Mar 3, 2026	13.58	13.61	13.40	13.57	13.57	-1.10%	23,783
Mar 2, 2026	13.74	13.75	13.65	13.72	13.72	-0.50%	51,804
Feb 27, 2026	13.69	13.80	13.64	13.79	13.79	0.33%	14,880
Feb 26, 2026	13.70	13.75	13.68	13.74	13.74	0.72%	22,205
Feb 25, 2026	13.67	13.67	13.57	13.65	13.65	-	17,020
Feb 24, 2026	13.59	13.67	13.57	13.65	13.65	0.92%	50,397
Feb 23, 2026	13.64	13.64	13.52	13.52	13.52	-0.95%	62,049
Feb 20, 2026	13.56	13.66	13.56	13.65	13.65	0.40%	25,116
Feb 19, 2026	13.65	13.65	13.57	13.60	13.60	-0.48%	12,886
Feb 18, 2026	13.64	13.66	13.62	13.66	13.66	0.41%	28,427
Feb 17, 2026	13.68	13.68	13.55	13.60	13.60	-0.15%	6,666
Feb 13, 2026	13.57	13.68	13.55	13.62	13.62	0.74%	13,546
Feb 12, 2026	13.63	13.65	13.52	13.52	13.52	-0.70%	7,271
Feb 11, 2026	13.60	13.65	13.60	13.62	13.62	0.29%	20,779
Feb 10, 2026	13.57	13.60	13.57	13.58	13.58	0.85%	10,335
Feb 9, 2026	13.50	13.56	13.45	13.47	13.47	-0.99%	19,249
Feb 6, 2026	13.52	13.60	13.52	13.60	13.60	0.93%	2,332
Feb 5, 2026	13.60	13.60	13.48	13.48	13.47	-0.92%	29,595
Feb 4, 2026	13.51	13.67	13.51	13.60	13.60	1.15%	51,474
Feb 3, 2026	13.49	13.49	13.39	13.45	13.44	0.34%	19,298
Feb 2, 2026	13.33	13.42	13.33	13.40	13.40	0.07%	15,545
Jan 30, 2026	13.29	13.39	13.26	13.39	13.39	0.60%	20,550
Jan 29, 2026	13.27	13.31	13.25	13.31	13.31	0.45%	11,409
Jan 28, 2026	13.20	13.29	13.20	13.25	13.25	0.09%	9,567
Jan 27, 2026	13.18	13.24	13.18	13.24	13.24	0.68%	3,272
Jan 26, 2026	13.15	13.17	13.12	13.15	13.15	0.44%	21,301
Jan 23, 2026	13.10	13.11	13.07	13.09	13.09	-0.55%	27,145
Jan 22, 2026	13.15	13.18	13.15	13.16	13.16	0.11%	13,575
Jan 21, 2026	13.11	13.19	13.09	13.15	13.15	0.84%	26,911
Jan 20, 2026	13.16	13.17	13.03	13.04	13.04	-1.79%	30,126
Jan 16, 2026	13.28	13.31	13.27	13.28	13.28	-0.14%	48,574
Jan 15, 2026	13.27	13.30	13.26	13.30	13.30	0.15%	33,045
Jan 14, 2026	13.22	13.29	13.21	13.28	13.28	0.64%	18,922
Jan 13, 2026	13.25	13.25	13.15	13.19	13.19	-0.45%	18,392
Jan 12, 2026	13.27	13.31	13.23	13.25	13.25	-0.75%	31,908
Jan 9, 2026	13.39	13.39	13.32	13.35	13.35	-0.11%	53,265
Jan 8, 2026	13.19	13.39	13.19	13.37	13.37	1.56%	41,395
Jan 7, 2026	13.38	13.38	13.16	13.16	13.16	-1.57%	16,172
Jan 6, 2026	13.31	13.39	13.31	13.37	13.37	0.41%	33,192
Jan 5, 2026	13.23	13.39	13.23	13.32	13.32	0.80%	6,742
Jan 2, 2026	13.18	13.22	13.15	13.21	13.21	-0.30%	16,530
Dec 31, 2025	13.29	13.31	13.25	13.25	13.25	-0.82%	8,519
Dec 30, 2025	13.32	13.37	13.32	13.36	13.36	-0.15%	10,810
Dec 29, 2025	13.39	13.39	13.36	13.38	13.36	-	2,855

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.