BrandywineGLOBAL - Dynamic US Large Cap Value ETF (DVAL)
NASDAQ: DVAL · Real-Time Price · USD
14.21
-0.03 (-0.23%)
Nov 24, 2025, 4:00 PM EST - Market closed
DVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 14.24 | 14.24 | 14.16 | 14.21 | 14.21 | -0.23% | 1,284 |
| Nov 21, 2025 | 14.06 | 14.29 | 14.06 | 14.24 | 14.24 | 1.38% | 3,464 |
| Nov 20, 2025 | 14.27 | 14.28 | 14.05 | 14.05 | 14.05 | -0.64% | 1,076 |
| Nov 19, 2025 | 14.20 | 14.20 | 14.12 | 14.14 | 14.14 | -0.39% | 5,345 |
| Nov 18, 2025 | 14.16 | 14.23 | 14.15 | 14.19 | 14.19 | 0.01% | 3,674 |
| Nov 17, 2025 | 14.32 | 14.32 | 14.16 | 14.19 | 14.19 | -1.05% | 9,647 |
| Nov 14, 2025 | 14.29 | 14.38 | 14.29 | 14.34 | 14.34 | -0.27% | 1,962 |
| Nov 13, 2025 | 14.49 | 14.49 | 14.38 | 14.38 | 14.38 | -1.04% | 6,288 |
| Nov 12, 2025 | 14.45 | 14.60 | 14.45 | 14.53 | 14.53 | 0.48% | 3,202 |
| Nov 11, 2025 | 14.39 | 14.46 | 14.39 | 14.46 | 14.46 | 1.06% | 348 |
| Nov 10, 2025 | 14.29 | 14.31 | 14.29 | 14.31 | 14.31 | 0.25% | 727 |
| Nov 7, 2025 | 14.22 | 14.28 | 14.21 | 14.28 | 14.28 | 0.54% | 976 |
| Nov 6, 2025 | 14.25 | 14.25 | 14.19 | 14.20 | 14.20 | -0.40% | 1,903 |
| Nov 5, 2025 | 14.21 | 14.26 | 14.20 | 14.26 | 14.26 | 0.71% | 760 |
| Nov 4, 2025 | 14.15 | 14.18 | 14.15 | 14.16 | 14.16 | -0.35% | 3,636 |
| Nov 3, 2025 | 14.15 | 14.22 | 14.15 | 14.21 | 14.21 | -0.77% | 2,186 |
| Oct 31, 2025 | 14.24 | 14.34 | 14.24 | 14.32 | 14.32 | 0.29% | 13,684 |
| Oct 30, 2025 | 14.39 | 14.40 | 14.27 | 14.27 | 14.27 | -0.63% | 6,251 |
| Oct 29, 2025 | 14.45 | 14.49 | 14.34 | 14.36 | 14.36 | -1.00% | 2,447 |
| Oct 28, 2025 | 14.52 | 14.59 | 14.51 | 14.51 | 14.51 | -0.35% | 5,457 |
| Oct 27, 2025 | 14.51 | 14.56 | 14.51 | 14.56 | 14.56 | 0.58% | 2,507 |
| Oct 24, 2025 | 14.47 | 14.49 | 14.47 | 14.48 | 14.48 | 0.63% | 15,031 |
| Oct 23, 2025 | 14.35 | 14.41 | 14.35 | 14.39 | 14.39 | 0.14% | 3,839 |
| Oct 22, 2025 | 14.40 | 14.40 | 14.34 | 14.37 | 14.37 | -0.37% | 1,916 |
| Oct 21, 2025 | 14.43 | 14.46 | 14.42 | 14.42 | 14.42 | 0.45% | 7,439 |
| Oct 20, 2025 | 14.30 | 14.36 | 14.29 | 14.36 | 14.36 | 0.74% | 31,463 |
| Oct 17, 2025 | 14.19 | 14.25 | 14.16 | 14.25 | 14.25 | 0.70% | 3,670 |
| 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 |