BrandywineGLOBAL - Dynamic US Large Cap Value ETF (DVAL)
NASDAQ: DVAL · Real-Time Price · USD
13.83
+0.13 (0.97%)
At close: Jun 6, 2025, 4:00 PM
13.83
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:15 PM EDT
DVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.97% | 132 |
| Jun 5, 2025 | 13.72 | 13.72 | 13.67 | 13.70 | 13.70 | -0.23% | 1,948 |
| Jun 4, 2025 | 13.74 | 13.79 | 13.73 | 13.73 | 13.73 | -0.48% | 4,320 |
| Jun 3, 2025 | 13.80 | 13.80 | 13.78 | 13.80 | 13.80 | 0.95% | 850 |
| Jun 2, 2025 | 13.61 | 13.67 | 13.61 | 13.67 | 13.67 | -0.13% | 331 |
| May 30, 2025 | 13.67 | 13.72 | 13.65 | 13.69 | 13.69 | 0.31% | 26,601 |
| May 29, 2025 | 13.60 | 13.66 | 13.58 | 13.64 | 13.64 | 0.10% | 3,029 |
| May 28, 2025 | 13.72 | 13.72 | 13.63 | 13.63 | 13.63 | -0.94% | 5,567 |
| May 27, 2025 | 13.65 | 13.76 | 13.64 | 13.76 | 13.76 | 1.45% | 4,897 |
| May 23, 2025 | 13.53 | 13.59 | 13.46 | 13.56 | 13.56 | -0.22% | 7,563 |
| May 22, 2025 | 13.56 | 13.64 | 13.56 | 13.59 | 13.59 | -0.18% | 4,243 |
| May 21, 2025 | 13.78 | 13.78 | 13.62 | 13.62 | 13.62 | -1.72% | 7,964 |
| May 20, 2025 | 13.90 | 13.94 | 13.84 | 13.86 | 13.86 | -0.35% | 9,385 |
| May 19, 2025 | 13.82 | 13.93 | 13.82 | 13.91 | 13.91 | 0.11% | 4,359 |
| May 16, 2025 | 13.78 | 13.90 | 13.78 | 13.89 | 13.89 | 0.94% | 1,355 |
| May 15, 2025 | 13.68 | 13.76 | 13.66 | 13.76 | 13.76 | 1.21% | 4,430 |
| May 14, 2025 | 13.68 | 13.72 | 13.58 | 13.60 | 13.60 | -0.80% | 5,042 |
| May 13, 2025 | 13.71 | 13.75 | 13.70 | 13.71 | 13.71 | 0.41% | 3,789 |
| May 12, 2025 | 13.67 | 13.67 | 13.58 | 13.65 | 13.65 | 2.62% | 6,895 |
| May 9, 2025 | 13.30 | 13.33 | 13.28 | 13.30 | 13.30 | -0.35% | 7,962 |
| May 8, 2025 | 13.30 | 13.48 | 13.30 | 13.35 | 13.35 | 0.88% | 20,217 |
| May 7, 2025 | 13.21 | 13.28 | 13.18 | 13.23 | 13.23 | 0.39% | 5,189 |
| May 6, 2025 | 13.18 | 13.24 | 13.15 | 13.18 | 13.18 | -0.34% | 7,106 |
| May 5, 2025 | 13.23 | 13.27 | 13.23 | 13.23 | 13.23 | -0.19% | 4,344 |
| May 2, 2025 | 13.12 | 13.25 | 13.12 | 13.25 | 13.25 | 1.50% | 2,421 |
| May 1, 2025 | 13.05 | 13.08 | 13.03 | 13.05 | 13.05 | -0.12% | 2,598 |
| Apr 30, 2025 | 12.93 | 13.07 | 12.85 | 13.07 | 13.07 | 0.19% | 18,632 |
| Apr 29, 2025 | 12.95 | 13.06 | 12.95 | 13.05 | 13.05 | 0.63% | 11,124 |
| Apr 28, 2025 | 13.01 | 13.01 | 12.86 | 12.96 | 12.96 | 0.49% | 6,181 |
| Apr 25, 2025 | 12.84 | 12.90 | 12.84 | 12.90 | 12.90 | -0.86% | 15,592 |
| Apr 24, 2025 | 12.82 | 13.01 | 12.82 | 13.01 | 13.01 | 0.95% | 3,661 |
| Apr 23, 2025 | 13.05 | 13.05 | 12.84 | 12.89 | 12.89 | 0.64% | 31,145 |
| Apr 22, 2025 | 12.69 | 12.83 | 12.67 | 12.81 | 12.81 | 2.28% | 44,975 |
| Apr 21, 2025 | 12.57 | 12.59 | 12.42 | 12.52 | 12.52 | -1.75% | 2,611 |
| Apr 17, 2025 | 12.72 | 12.81 | 12.72 | 12.75 | 12.75 | 0.81% | 898 |
| Apr 16, 2025 | 12.79 | 12.79 | 12.58 | 12.64 | 12.64 | -1.46% | 1,932 |
| Apr 15, 2025 | 12.89 | 12.90 | 12.81 | 12.83 | 12.83 | -0.23% | 1,071 |
| Apr 14, 2025 | 12.92 | 12.95 | 12.86 | 12.86 | 12.86 | 1.02% | 3,816 |
| Apr 11, 2025 | 12.53 | 12.73 | 12.47 | 12.73 | 12.73 | 1.77% | 3,408 |
| Apr 10, 2025 | 12.61 | 12.61 | 12.27 | 12.51 | 12.51 | -2.65% | 12,272 |
| Apr 9, 2025 | 11.95 | 12.85 | 11.95 | 12.85 | 12.85 | 7.25% | 37,943 |
| Apr 8, 2025 | 12.40 | 12.53 | 11.87 | 11.98 | 11.98 | -1.84% | 10,621 |
| Apr 7, 2025 | 12.55 | 12.55 | 12.11 | 12.20 | 12.20 | -1.03% | 3,227 |
| Apr 4, 2025 | 12.56 | 12.56 | 12.33 | 12.33 | 12.33 | -5.42% | 10,686 |
| Apr 3, 2025 | 13.14 | 13.17 | 13.04 | 13.04 | 13.04 | -4.46% | 1,970 |
| Apr 2, 2025 | 13.53 | 13.65 | 13.53 | 13.65 | 13.65 | 0.72% | 2,158 |
| Apr 1, 2025 | 13.40 | 13.55 | 13.40 | 13.55 | 13.55 | 0.18% | 303 |
| Mar 31, 2025 | 13.42 | 13.52 | 13.40 | 13.52 | 13.52 | 0.99% | 30,374 |
| Mar 28, 2025 | 13.42 | 13.44 | 13.38 | 13.39 | 13.39 | -1.52% | 1,824 |
| Mar 27, 2025 | 13.58 | 13.63 | 13.57 | 13.60 | 13.60 | -0.40% | 4,295 |