Diamond Hill Large Cap Concentrated ETF (DHLX)

DHLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	13.40	13.40	13.34	13.38	13.36	-0.11%	21,572
Dec 24, 2025	13.38	13.42	13.38	13.40	13.37	0.37%	33,020
Dec 23, 2025	13.33	13.35	13.32	13.35	13.32	-	1,078,847
Dec 22, 2025	13.31	13.35	13.31	13.35	13.32	0.79%	1,084,787
Dec 19, 2025	13.26	13.29	13.24	13.24	13.22	-0.08%	17,214
Dec 18, 2025	13.33	13.34	13.24	13.25	13.23	-0.11%	149,947
Dec 17, 2025	13.30	13.30	13.25	13.27	13.24	0.19%	72,459
Dec 16, 2025	13.34	13.34	13.22	13.24	13.22	-0.64%	112,207
Dec 15, 2025	13.29	13.33	13.26	13.33	13.30	0.55%	184,337
Dec 12, 2025	13.25	13.26	13.22	13.25	13.23	0.42%	43,962
Dec 11, 2025	13.22	13.22	13.19	13.20	13.18	0.58%	12,428
Dec 10, 2025	12.96	13.12	12.96	13.12	13.10	1.82%	129,805
Dec 9, 2025	12.99	12.99	12.89	12.89	12.87	-0.58%	29,104
Dec 8, 2025	13.01	13.03	12.95	12.96	12.94	-0.80%	47,961
Dec 5, 2025	13.03	13.12	13.03	13.07	13.05	0.41%	40,921
Dec 4, 2025	13.01	13.05	13.00	13.01	12.99	0.05%	97,721
Dec 3, 2025	12.98	13.01	12.96	13.01	12.99	0.46%	106,337
Dec 2, 2025	12.89	12.98	12.89	12.95	12.93	-0.27%	87,024

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.