Diamond Hill Large Cap Concentrated ETF (DHLX)

DHLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	13.34	13.48	13.32	13.47	13.47	0.54%	60,952
Apr 29, 2026	13.42	13.42	13.36	13.40	13.40	-0.21%	64,309
Apr 28, 2026	13.46	13.46	13.39	13.43	13.43	0.04%	42,236
Apr 27, 2026	13.48	13.49	13.43	13.43	13.43	-0.36%	26,072
Apr 24, 2026	13.47	13.49	13.44	13.47	13.47	-0.24%	44,915
Apr 23, 2026	13.48	13.51	13.39	13.51	13.51	1.33%	28,863
Apr 22, 2026	13.43	13.43	13.32	13.33	13.33	-0.16%	19,571
Apr 21, 2026	13.47	13.50	13.35	13.35	13.35	-0.55%	109,527
Apr 20, 2026	13.47	13.50	13.42	13.43	13.43	-0.14%	75,365
Apr 17, 2026	13.39	13.52	13.39	13.45	13.45	0.79%	23,777
Apr 16, 2026	13.33	13.34	13.30	13.34	13.34	0.54%	6,026
Apr 15, 2026	13.26	13.31	13.23	13.27	13.27	-0.04%	8,825
Apr 14, 2026	13.25	13.29	13.24	13.27	13.27	0.03%	9,134
Apr 13, 2026	13.10	13.27	13.10	13.27	13.27	1.18%	32,643
Apr 10, 2026	13.18	13.19	13.09	13.12	13.11	-1.09%	26,772
Apr 9, 2026	13.19	13.27	13.18	13.26	13.26	0.41%	18,117
Apr 8, 2026	13.13	13.21	13.12	13.21	13.21	1.90%	40,943
Apr 7, 2026	12.98	13.00	12.92	12.96	12.96	-0.61%	119,521
Apr 6, 2026	12.98	13.04	12.98	13.04	13.04	0.64%	13,367
Apr 2, 2026	12.77	12.96	12.77	12.96	12.96	0.90%	42,597
Apr 1, 2026	12.84	12.89	12.82	12.84	12.84	0.31%	33,616
Mar 31, 2026	12.70	12.81	12.68	12.80	12.80	1.35%	61,190
Mar 30, 2026	12.67	12.73	12.59	12.63	12.63	-0.02%	27,920
Mar 27, 2026	12.73	12.77	12.62	12.63	12.60	-1.24%	53,363
Mar 26, 2026	12.92	12.92	12.79	12.79	12.76	-0.39%	4,133
Mar 25, 2026	12.79	12.87	12.79	12.84	12.81	0.31%	57,077
Mar 24, 2026	12.85	12.88	12.80	12.80	12.77	-0.23%	5,424
Mar 23, 2026	12.95	12.98	12.83	12.83	12.80	0.23%	37,834
Mar 20, 2026	12.86	12.86	12.74	12.80	12.77	-0.23%	30,777
Mar 19, 2026	12.88	12.89	12.79	12.83	12.80	-0.47%	17,388
Mar 18, 2026	13.05	13.05	12.89	12.89	12.86	-1.75%	129,818
Mar 17, 2026	13.20	13.21	13.12	13.12	13.09	0.38%	56,244
Mar 16, 2026	13.10	13.12	13.05	13.07	13.04	0.69%	25,857
Mar 13, 2026	13.00	13.01	12.97	12.98	12.95	0.25%	24,964
Mar 12, 2026	13.02	13.12	12.95	12.95	12.91	-1.27%	48,655
Mar 11, 2026	13.14	13.15	13.08	13.11	13.08	-0.35%	46,677
Mar 10, 2026	13.17	13.30	13.16	13.16	13.13	-1.16%	53,614
Mar 9, 2026	13.16	13.32	13.12	13.32	13.28	-0.19%	15,703
Mar 6, 2026	13.32	13.35	13.26	13.34	13.30	-1.11%	31,938
Mar 5, 2026	13.57	13.58	13.45	13.49	13.45	-0.59%	36,919
Mar 4, 2026	13.57	13.60	13.56	13.57	13.53	0.01%	47,215
Mar 3, 2026	13.58	13.61	13.40	13.57	13.53	-1.10%	23,783
Mar 2, 2026	13.74	13.75	13.65	13.72	13.68	-0.50%	51,804
Feb 27, 2026	13.69	13.80	13.64	13.79	13.75	0.33%	14,880
Feb 26, 2026	13.70	13.75	13.68	13.74	13.71	0.72%	22,205
Feb 25, 2026	13.67	13.67	13.57	13.65	13.61	-	17,020
Feb 24, 2026	13.59	13.67	13.57	13.65	13.61	0.92%	50,397
Feb 23, 2026	13.64	13.64	13.52	13.52	13.48	-0.95%	62,049
Feb 20, 2026	13.56	13.66	13.56	13.65	13.61	0.40%	25,116
Feb 19, 2026	13.65	13.65	13.57	13.60	13.56	-0.48%	12,886

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.