BrandywineGLOBAL - Dynamic US Large Cap Value ETF (DVAL)
NASDAQ: DVAL · Real-Time Price · USD
14.93
-0.06 (-0.43%)
At close: Mar 9, 2026, 4:00 PM EDT
14.93
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:15 PM EDT
DVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.71 | 14.71 | 14.71 | 14.73 | - | -1.75% | 672 |
| Mar 6, 2026 | 14.89 | 14.99 | 14.89 | 14.99 | 14.99 | -0.85% | 1,816 |
| Mar 5, 2026 | 15.23 | 15.23 | 15.05 | 15.12 | 15.12 | -1.16% | 6,281 |
| Mar 4, 2026 | 15.27 | 15.30 | 15.23 | 15.30 | 15.30 | 0.45% | 5,249 |
| Mar 3, 2026 | 15.00 | 15.29 | 15.00 | 15.23 | 15.23 | -0.58% | 3,584 |
| Mar 2, 2026 | 15.18 | 15.33 | 15.18 | 15.32 | 15.32 | 0.32% | 2,738 |
| Feb 27, 2026 | 15.18 | 15.27 | 15.18 | 15.27 | 15.27 | -0.33% | 134,495 |
| Feb 26, 2026 | 15.37 | 15.37 | 15.30 | 15.32 | 15.32 | 0.10% | 1,065 |
| Feb 25, 2026 | 15.26 | 15.31 | 15.26 | 15.31 | 15.31 | -0.03% | 882 |
| Feb 24, 2026 | 15.15 | 15.31 | 15.15 | 15.31 | 15.31 | 0.84% | 3,080 |
| Feb 23, 2026 | 15.38 | 15.38 | 15.16 | 15.18 | 15.18 | -1.47% | 1,281,295 |
| Feb 20, 2026 | 15.40 | 15.44 | 15.33 | 15.41 | 15.41 | 0.38% | 5,396 |
| Feb 19, 2026 | 15.31 | 15.36 | 15.31 | 15.35 | 15.35 | -0.18% | 61,686 |
| Feb 18, 2026 | 15.42 | 15.42 | 15.37 | 15.38 | 15.38 | 0.40% | 308 |
| Feb 17, 2026 | 15.30 | 15.33 | 15.30 | 15.32 | 15.32 | -0.07% | 2,129 |
| Feb 13, 2026 | 15.37 | 15.37 | 15.33 | 15.33 | 15.33 | 0.50% | 9,008 |
| Feb 12, 2026 | 15.47 | 15.47 | 15.25 | 15.25 | 15.25 | -0.97% | 3,241 |
| Feb 11, 2026 | 15.44 | 15.44 | 15.37 | 15.40 | 15.40 | -0.05% | 2,950 |
| Feb 10, 2026 | 15.45 | 15.45 | 15.37 | 15.41 | 15.41 | -0.24% | 7,585 |
| Feb 9, 2026 | 15.38 | 15.46 | 15.38 | 15.45 | 15.45 | 0.06% | 1,164 |
| Feb 6, 2026 | 15.36 | 15.45 | 15.36 | 15.44 | 15.44 | 1.71% | 227,457 |
| Feb 5, 2026 | 15.18 | 15.19 | 15.14 | 15.18 | 15.18 | -0.23% | 465,011 |
| Feb 4, 2026 | 15.17 | 15.21 | 15.17 | 15.21 | 15.21 | 0.54% | 4,068 |
| Feb 3, 2026 | 15.18 | 15.18 | 15.11 | 15.13 | 15.13 | 0.33% | 1,064 |
| Feb 2, 2026 | 14.99 | 15.10 | 14.99 | 15.08 | 15.08 | 0.64% | 46,554 |
| Jan 30, 2026 | 14.90 | 14.98 | 14.88 | 14.98 | 14.98 | 0.68% | 134,580 |
| Jan 29, 2026 | 14.78 | 14.88 | 14.78 | 14.88 | 14.88 | 1.24% | 1,684 |
| Jan 28, 2026 | 14.73 | 14.73 | 14.70 | 14.70 | 14.70 | 0.03% | 2,794 |
| Jan 27, 2026 | 14.71 | 14.73 | 14.64 | 14.70 | 14.70 | -0.10% | 5,215 |
| Jan 26, 2026 | 14.72 | 14.72 | 14.69 | 14.71 | 14.71 | 0.26% | 7,829 |
| Jan 23, 2026 | 14.68 | 14.68 | 14.64 | 14.67 | 14.67 | -0.56% | 947 |
| Jan 22, 2026 | 14.78 | 14.78 | 14.74 | 14.75 | 14.75 | 0.35% | 55,492 |
| Jan 21, 2026 | 14.59 | 14.71 | 14.59 | 14.70 | 14.70 | 1.27% | 598 |
| Jan 20, 2026 | 14.62 | 14.62 | 14.51 | 14.52 | 14.52 | -1.54% | 1,688 |
| Jan 16, 2026 | 14.76 | 14.77 | 14.73 | 14.75 | 14.75 | -0.30% | 1,530 |
| Jan 15, 2026 | 14.72 | 14.79 | 14.72 | 14.79 | 14.79 | 0.43% | 1,308 |
| Jan 14, 2026 | 14.68 | 14.73 | 14.68 | 14.73 | 14.73 | 0.59% | 1,052 |
| Jan 13, 2026 | 14.69 | 14.69 | 14.64 | 14.64 | 14.64 | -0.54% | 3,659 |
| Jan 12, 2026 | 14.66 | 14.72 | 14.65 | 14.72 | 14.72 | 0.25% | 4,836 |
| Jan 9, 2026 | 14.67 | 14.72 | 14.66 | 14.68 | 14.68 | 0.44% | 22,216 |
| Jan 8, 2026 | 14.45 | 14.63 | 14.45 | 14.62 | 14.62 | 1.33% | 4,816 |
| Jan 7, 2026 | 14.67 | 14.67 | 14.42 | 14.43 | 14.43 | -1.45% | 2,916 |
| Jan 6, 2026 | 14.62 | 14.64 | 14.61 | 14.64 | 14.64 | 0.27% | 69,788 |
| Jan 5, 2026 | 14.47 | 14.65 | 14.47 | 14.60 | 14.60 | 0.92% | 74,051 |
| Jan 2, 2026 | 14.49 | 14.49 | 14.44 | 14.47 | 14.47 | 0.53% | 1,203 |
| Dec 31, 2025 | 14.45 | 14.45 | 14.39 | 14.39 | 14.39 | -0.71% | 2,873 |
| Dec 30, 2025 | 14.62 | 14.62 | 14.47 | 14.50 | 14.49 | -0.24% | 16,198 |
| Dec 29, 2025 | 14.58 | 14.58 | 14.53 | 14.53 | 14.53 | -0.10% | 14,530 |
| Dec 26, 2025 | 14.56 | 14.58 | 14.51 | 14.55 | 14.54 | -0.10% | 5,772 |
| Dec 24, 2025 | 14.47 | 14.57 | 14.47 | 14.56 | 14.56 | 0.61% | 2,277 |