Skip to main content
BrandywineGLOBAL - Dynamic US Large Cap Value ETF (DVAL)
NASDAQ: DVAL · Real-Time Price · USD
13.50
+0.13 (0.98%)
Dec 20, 2024, 4:00 PM EST - Market closed

DVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.3013.5613.3013.5013.50-1.82%4,777
Dec 19, 202413.8913.8913.7513.7513.37-0.30%21,854
Dec 18, 202413.7913.7913.7913.7913.41-2.62%309
Dec 17, 202414.2514.2514.1614.1613.77-0.75%460
Dec 16, 202414.3514.3514.2514.2713.88-0.70%3,887
Dec 13, 202414.3714.3714.3714.3713.98-0.36%2,005
Dec 12, 202414.5014.5014.4214.4214.03-0.71%2,852
Dec 11, 202414.5514.5514.5314.5314.130.03%972
Dec 10, 202414.6014.6014.5114.5214.12-0.56%441
Dec 9, 202414.7014.7014.6014.6014.20-0.93%523
Dec 6, 202414.7614.7614.7414.7414.34-0.29%5,827
Dec 5, 202414.8214.8214.7814.7814.38-0.26%268
Dec 4, 202414.8114.8214.8114.8214.42-0.52%1,196
Dec 3, 202414.9714.9714.9014.9014.49-0.49%1,860
Dec 2, 202414.9214.9714.9214.9714.56-0.49%4,471
Nov 29, 202415.0415.0515.0415.0514.630.45%1,538
Nov 27, 202415.0415.0414.9814.9814.57-0.14%1,860
Nov 26, 202414.9415.0014.9315.0014.59-0.07%9,136
Nov 25, 202415.0015.0715.0015.0114.600.60%931
Nov 22, 202414.8214.9214.8214.9214.511.16%3,030
Nov 21, 202414.6014.7814.6014.7514.351.37%9,735
Nov 20, 202414.4814.5514.4814.5514.150.60%1,060
Nov 19, 202414.4014.4814.4014.4614.07-0.48%3,883
Nov 18, 202414.5414.5414.5314.5314.130.23%2,323
Nov 15, 202414.5714.6314.5014.5014.10-0.54%2,710
Nov 14, 202414.7214.7214.5814.5814.18-0.67%2,829
Nov 13, 202414.7014.7014.6814.6814.280.12%1,299
Nov 12, 202414.7514.7514.6514.6614.26-0.74%2,535
Nov 11, 202414.6914.7914.6914.7714.370.82%2,831
Nov 8, 202414.6514.6514.6514.6514.250.08%34,211
Nov 7, 202414.6514.6514.6414.6414.24-0.41%823
Nov 6, 202414.5814.7014.5614.7014.303.80%835
Nov 5, 202414.0814.1614.0814.1613.771.14%4,611
Nov 4, 202413.9614.0813.6314.0013.620.03%13,488
Nov 1, 202414.0614.0613.9914.0013.61-0.16%63,484
Oct 31, 202414.0514.0614.0214.0213.64-0.19%1,422
Oct 30, 202414.0414.0514.0414.0513.66-0.16%444
Oct 29, 202414.1414.1414.0714.0713.68-0.99%2,375
Oct 28, 202414.1814.2214.1814.2113.820.54%2,304
Oct 25, 202414.1914.1914.1314.1313.75-0.74%636
Oct 24, 202414.2214.2414.2214.2413.85-0.27%555
Oct 23, 202414.3114.3714.2514.2813.89-0.57%16,105
Oct 22, 202414.3314.3914.3214.3613.97-0.17%18,164
Oct 21, 202414.3914.4114.3814.3913.99-1.07%13,524
Oct 18, 202414.4814.5514.4814.5414.140.23%2,036
Oct 17, 202414.4614.5114.4614.5114.11-0.08%14,349
Oct 16, 202414.4214.5314.4214.5214.120.78%10,320
Oct 15, 202414.5014.5014.4114.4114.01-0.72%3,951
Oct 14, 202414.4814.5114.4714.5114.110.52%1,713
Oct 11, 202414.4214.4414.3914.4414.040.92%3,196
Oct 10, 202414.3514.3514.3014.3013.91-0.19%1,797
Oct 9, 202414.2314.3414.2314.3313.940.99%40,345
Oct 8, 202414.1914.1914.1914.1913.80-0.56%9
Oct 7, 202414.3414.3414.2714.2713.88-0.49%8,405
Oct 4, 202414.3314.3914.3014.3413.950.72%1,730
Oct 3, 202414.1914.2414.1914.2413.850.06%1,488
Oct 2, 202414.1814.2314.1814.2313.84-1,407
Oct 1, 202414.2114.2614.2114.2313.840.30%1,212
Sep 30, 202414.1914.1914.1914.1913.800.12%39
Sep 27, 202414.2414.2414.1714.1713.780.67%334
Sep 26, 202414.0914.0914.0714.0813.690.70%568
Sep 25, 202413.9813.9813.9613.9813.59-0.99%10,311
Sep 24, 202414.1414.1414.0914.1213.730.23%3,997
Sep 23, 202414.0114.0914.0114.0913.700.49%1,252
Sep 20, 202414.0214.0214.0214.0213.63-0.24%63
Sep 19, 202414.0514.0514.0514.0513.661.22%65
Sep 18, 202413.8513.9013.8513.8813.500.08%1,078
Sep 17, 202413.8213.8813.8213.8713.490.30%4,065
Sep 16, 202413.8113.8313.8113.8313.450.88%576
Sep 13, 202413.6213.7313.6213.7113.330.91%6,554
Sep 12, 202413.5213.5813.4813.5813.210.73%12,183
Sep 11, 202413.3113.4813.3113.4813.11-0.24%1,917
Sep 10, 202413.5013.5213.4813.5213.15-0.32%1,835
Sep 9, 202413.5713.6513.5613.5613.190.59%6,153
Sep 6, 202413.6513.6513.4813.4813.11-1.05%373
Sep 5, 202413.6013.6213.6013.6213.25-0.98%3,002
Sep 4, 202413.7813.8713.7413.7613.380.01%3,520
Sep 3, 202413.8413.8413.7513.7613.38-1.47%515
Aug 30, 202413.8913.9613.8313.9613.580.78%10,539
Aug 29, 202413.8613.9313.8613.8613.470.43%1,923
Aug 28, 202413.8413.8413.7913.8013.42-0.33%633
Aug 27, 202413.8213.8413.8213.8413.46-0.09%659
Aug 26, 202413.9213.9213.8513.8513.470.20%923
Aug 23, 202413.7013.8313.7013.8313.451.65%2,733
Aug 22, 202413.6113.6213.6013.6013.23-0.33%4,757
Aug 21, 202413.6113.6613.6113.6513.270.71%9,114
Aug 20, 202413.5513.5613.5413.5513.18-0.53%7,756
Aug 19, 202413.5613.6413.5613.6213.250.46%23,500
Aug 16, 202413.5713.5713.5613.5613.190.41%2,286
Aug 15, 202413.5213.5213.5113.5113.131.39%4,604
Aug 14, 202413.3013.3413.2813.3212.950.29%9,539
Aug 13, 202413.2513.2813.2513.2812.920.75%1,843
Aug 12, 202413.2613.2613.1713.1812.82-0.61%2,366
Aug 9, 202413.2513.2613.2513.2612.900.20%293
Aug 8, 202413.2313.2413.2113.2412.881.75%1,295
Aug 7, 202413.2013.2313.0113.0112.65-0.52%2,860
Aug 6, 202412.9413.1812.9413.0812.721.10%896,788
Aug 5, 202412.9112.9412.9112.9412.58-2.19%543
Aug 2, 202413.4113.4113.1513.2312.86-2.25%1,014
Aug 1, 202413.5113.5313.5113.5313.16-1.62%1,713