BrandywineGLOBAL - Dynamic US Large Cap Value ETF (DVAL)
NASDAQ: DVAL · Real-Time Price · USD
14.15
-0.14 (-0.97%)
At close: Oct 16, 2025, 4:00 PM EDT
14.15
0.00 (0.00%)
After-hours: Oct 16, 2025, 4:15 PM EDT
DVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 14.26 | 14.26 | 14.12 | 14.15 | 14.15 | -0.97% | 4,674 |
| Oct 15, 2025 | 14.40 | 14.40 | 14.25 | 14.29 | 14.29 | -0.17% | 8,414 |
| Oct 14, 2025 | 14.15 | 14.36 | 14.15 | 14.31 | 14.31 | 1.45% | 1,515 |
| Oct 13, 2025 | 14.11 | 14.13 | 14.11 | 14.11 | 14.11 | 0.28% | 1,044 |
| Oct 10, 2025 | 14.37 | 14.37 | 14.07 | 14.07 | 14.07 | -1.75% | 4,191 |
| Oct 9, 2025 | 14.34 | 14.35 | 14.32 | 14.32 | 14.32 | -0.82% | 9,584 |
| Oct 8, 2025 | 14.45 | 14.45 | 14.42 | 14.44 | 14.44 | -0.15% | 9,925 |
| Oct 7, 2025 | 14.46 | 14.47 | 14.42 | 14.46 | 14.46 | -0.03% | 6,451 |
| Oct 6, 2025 | 14.48 | 14.48 | 14.45 | 14.46 | 14.46 | -0.35% | 2,130 |
| Oct 3, 2025 | 14.54 | 14.55 | 14.51 | 14.52 | 14.52 | 0.31% | 2,441 |
| Oct 2, 2025 | 14.47 | 14.48 | 14.46 | 14.47 | 14.47 | -0.10% | 2,927 |
| Oct 1, 2025 | 14.50 | 14.50 | 14.48 | 14.49 | 14.49 | -0.35% | 1,745 |
| Sep 30, 2025 | 14.48 | 14.54 | 14.48 | 14.54 | 14.54 | -0.03% | 77,995 |
| Sep 29, 2025 | 14.53 | 14.54 | 14.52 | 14.54 | 14.54 | 0.10% | 2,407 |
| Sep 26, 2025 | 14.55 | 14.55 | 14.51 | 14.53 | 14.53 | 0.62% | 1,573 |
| Sep 25, 2025 | 14.45 | 14.45 | 14.41 | 14.44 | 14.44 | -0.21% | 6,809 |
| Sep 24, 2025 | 14.53 | 14.53 | 14.46 | 14.47 | 14.47 | -0.04% | 2,391 |
| Sep 23, 2025 | 14.52 | 14.53 | 14.44 | 14.47 | 14.47 | 0.21% | 7,578 |
| Sep 22, 2025 | 14.41 | 14.45 | 14.41 | 14.44 | 14.44 | -0.01% | 1,660 |
| Sep 19, 2025 | 14.44 | 14.44 | 14.41 | 14.44 | 14.44 | -0.19% | 6,344 |
| Sep 18, 2025 | 14.44 | 14.47 | 14.44 | 14.47 | 14.47 | 0.35% | 5,965 |
| Sep 17, 2025 | 14.46 | 14.50 | 14.42 | 14.42 | 14.42 | 0.35% | 10,852 |
| Sep 16, 2025 | 14.36 | 14.37 | 14.36 | 14.37 | 14.37 | -0.28% | 570 |
| Sep 15, 2025 | 14.47 | 14.47 | 14.41 | 14.41 | 14.41 | -0.33% | 2,901 |
| Sep 12, 2025 | 14.51 | 14.51 | 14.45 | 14.46 | 14.46 | -0.67% | 4,791 |
| Sep 11, 2025 | 14.53 | 14.56 | 14.52 | 14.56 | 14.56 | 1.15% | 2,681 |
| Sep 10, 2025 | 14.40 | 14.40 | 14.35 | 14.39 | 14.39 | -0.44% | 2,136 |
| Sep 9, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.30% | 111 |
| Sep 8, 2025 | 14.47 | 14.50 | 14.47 | 14.50 | 14.50 | -0.12% | 573 |
| Sep 5, 2025 | 14.48 | 14.52 | 14.48 | 14.52 | 14.52 | -0.17% | 4,089 |
| Sep 4, 2025 | 14.42 | 14.55 | 14.42 | 14.54 | 14.54 | 0.96% | 1,053 |
| Sep 3, 2025 | 14.39 | 14.42 | 14.36 | 14.40 | 14.40 | -0.37% | 2,287 |
| Sep 2, 2025 | 14.42 | 14.46 | 14.39 | 14.46 | 14.46 | -0.29% | 18,611 |
| Aug 29, 2025 | 14.47 | 14.50 | 14.47 | 14.50 | 14.50 | -0.24% | 6,897 |
| Aug 28, 2025 | 14.47 | 14.53 | 14.47 | 14.53 | 14.53 | -0.10% | 900 |
| Aug 27, 2025 | 14.53 | 14.55 | 14.53 | 14.55 | 14.55 | 0.32% | 657 |
| Aug 26, 2025 | 14.43 | 14.50 | 14.43 | 14.50 | 14.50 | 0.14% | 879 |
| Aug 25, 2025 | 14.51 | 14.51 | 14.48 | 14.48 | 14.48 | -0.55% | 3,314 |
| Aug 22, 2025 | 14.39 | 14.59 | 14.39 | 14.56 | 14.56 | 1.51% | 2,179 |
| Aug 21, 2025 | 14.34 | 14.37 | 14.32 | 14.34 | 14.34 | -0.40% | 7,644 |
| Aug 20, 2025 | 14.42 | 14.42 | 14.39 | 14.40 | 14.40 | - | 1,161 |
| Aug 19, 2025 | 14.43 | 14.43 | 14.38 | 14.40 | 14.40 | 0.51% | 15,724 |
| Aug 18, 2025 | 14.33 | 14.34 | 14.32 | 14.33 | 14.33 | -0.04% | 2,025 |
| Aug 15, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.10% | 1,116 |
| Aug 14, 2025 | 14.31 | 14.35 | 14.29 | 14.35 | 14.35 | -0.84% | 9,282 |
| Aug 13, 2025 | 14.35 | 14.47 | 14.35 | 14.47 | 14.47 | 1.26% | 3,703 |
| Aug 12, 2025 | 14.26 | 14.29 | 14.26 | 14.29 | 14.29 | 1.19% | 3,029 |
| Aug 11, 2025 | 14.08 | 14.12 | 14.08 | 14.12 | 14.12 | -0.34% | 1,397 |
| Aug 8, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.39% | 550 |
| Aug 7, 2025 | 14.18 | 14.21 | 14.07 | 14.12 | 14.12 | -0.46% | 4,725 |