BrandywineGLOBAL - Dynamic US Large Cap Value ETF (DVAL)
NASDAQ: DVAL · Real-Time Price · USD
13.85
-0.06 (-0.43%)
At close: Jun 11, 2025, 4:00 PM
13.85
0.00 (0.00%)
After-hours: Jun 11, 2025, 4:15 PM EDT

DVAL Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 31, 2022Jun 11, 2025Max ▾Nov '22Nov …Jan '23Mar '23May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25Jan '23Jan '23May '23May '23Sep '23Sep '23Jan '24Jan '24May '24May '24Sep '24Sep '24Jan '25Jan '25May '25May '2505.0010.0015.0013.85

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202513.8613.9213.8313.9113.910.65%4,571
Jun 9, 202513.8213.8213.8213.8213.82-0.09%598
Jun 6, 202513.8313.8313.8313.8313.830.97%132
Jun 5, 202513.7213.7213.6713.7013.70-0.23%1,948
Jun 4, 202513.7413.7913.7313.7313.73-0.48%4,320
Jun 3, 202513.8013.8013.7813.8013.800.95%850
Jun 2, 202513.6113.6713.6113.6713.67-0.13%331
May 30, 202513.6713.7213.6513.6913.690.31%26,601
May 29, 202513.6013.6613.5813.6413.640.10%3,029
May 28, 202513.7213.7213.6313.6313.63-0.94%5,567
May 27, 202513.6513.7613.6413.7613.761.45%4,897
May 23, 202513.5313.5913.4613.5613.56-0.22%7,563
May 22, 202513.5613.6413.5613.5913.59-0.18%4,243
May 21, 202513.7813.7813.6213.6213.62-1.72%7,964
May 20, 202513.9013.9413.8413.8613.86-0.35%9,385
May 19, 202513.8213.9313.8213.9113.910.11%4,359
May 16, 202513.7813.9013.7813.8913.890.94%1,355
May 15, 202513.6813.7613.6613.7613.761.21%4,430
May 14, 202513.6813.7213.5813.6013.60-0.80%5,042
May 13, 202513.7113.7513.7013.7113.710.41%3,789
May 12, 202513.6713.6713.5813.6513.652.62%6,895
May 9, 202513.3013.3313.2813.3013.30-0.35%7,962
May 8, 202513.3013.4813.3013.3513.350.88%20,217
May 7, 202513.2113.2813.1813.2313.230.39%5,189
May 6, 202513.1813.2413.1513.1813.18-0.34%7,106
May 5, 202513.2313.2713.2313.2313.23-0.19%4,344
May 2, 202513.1213.2513.1213.2513.251.50%2,421
May 1, 202513.0513.0813.0313.0513.05-0.12%2,598
Apr 30, 202512.9313.0712.8513.0713.070.19%18,632
Apr 29, 202512.9513.0612.9513.0513.050.63%11,124
Apr 28, 202513.0113.0112.8612.9612.960.49%6,181
Apr 25, 202512.8412.9012.8412.9012.90-0.86%15,592
Apr 24, 202512.8213.0112.8213.0113.010.95%3,661
Apr 23, 202513.0513.0512.8412.8912.890.64%31,145
Apr 22, 202512.6912.8312.6712.8112.812.28%44,975
Apr 21, 202512.5712.5912.4212.5212.52-1.75%2,611
Apr 17, 202512.7212.8112.7212.7512.750.81%898
Apr 16, 202512.7912.7912.5812.6412.64-1.46%1,932
Apr 15, 202512.8912.9012.8112.8312.83-0.23%1,071
Apr 14, 202512.9212.9512.8612.8612.861.02%3,816
Apr 11, 202512.5312.7312.4712.7312.731.77%3,408
Apr 10, 202512.6112.6112.2712.5112.51-2.65%12,272
Apr 9, 202511.9512.8511.9512.8512.857.25%37,943
Apr 8, 202512.4012.5311.8711.9811.98-1.84%10,621
Apr 7, 202512.5512.5512.1112.2012.20-1.03%3,227
Apr 4, 202512.5612.5612.3312.3312.33-5.42%10,686
Apr 3, 202513.1413.1713.0413.0413.04-4.46%1,970
Apr 2, 202513.5313.6513.5313.6513.650.72%2,158
Apr 1, 202513.4013.5513.4013.5513.550.18%303
Mar 31, 202513.4213.5213.4013.5213.520.99%30,374