BrandywineGLOBAL - Dynamic US Large Cap Value ETF (DVAL)
NASDAQ: DVAL · Real-Time Price · USD
14.46
-0.09 (-0.64%)
At close: Sep 12, 2025, 4:00 PM EDT
14.74
+0.28 (1.95%)
After-hours: Sep 12, 2025, 6:28 PM EDT
DVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 14.21 | 14.21 | 14.18 | 14.18 | 14.18 | - | 1,482 |
| Aug 5, 2025 | 14.13 | 14.20 | 14.12 | 14.18 | 14.18 | - | 4,628 |
| Aug 4, 2025 | 14.12 | 14.18 | 14.09 | 14.18 | 14.18 | 1.11% | 2,947 |
| Aug 1, 2025 | 14.03 | 14.03 | 14.00 | 14.02 | 14.02 | -1.14% | 3,570 |
| Jul 31, 2025 | 14.24 | 14.29 | 14.19 | 14.19 | 14.19 | -0.10% | 49,738 |
| Jul 30, 2025 | 14.30 | 14.30 | 14.18 | 14.20 | 14.20 | -0.77% | 1,409 |
| Jul 29, 2025 | 14.34 | 14.34 | 14.31 | 14.31 | 14.31 | -0.62% | 2,591 |
| Jul 28, 2025 | 14.46 | 14.46 | 14.38 | 14.40 | 14.40 | -0.37% | 4,334 |
| Jul 25, 2025 | 14.43 | 14.46 | 14.36 | 14.45 | 14.45 | 0.10% | 2,234 |
| Jul 24, 2025 | 14.45 | 14.49 | 14.44 | 14.44 | 14.44 | -0.63% | 11,631 |
| Jul 23, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.07% | 25 |
| Jul 22, 2025 | 14.32 | 14.39 | 14.32 | 14.38 | 14.38 | 0.75% | 3,161 |
| Jul 21, 2025 | 14.34 | 14.38 | 14.27 | 14.27 | 14.27 | -0.13% | 1,251 |
| Jul 18, 2025 | 14.35 | 14.36 | 14.25 | 14.29 | 14.29 | -0.10% | 3,811 |
| Jul 17, 2025 | 14.25 | 14.33 | 14.23 | 14.30 | 14.30 | 0.60% | 4,628 |
| Jul 16, 2025 | 14.21 | 14.22 | 14.18 | 14.22 | 14.22 | 0.35% | 2,650 |
| Jul 15, 2025 | 14.32 | 14.32 | 14.17 | 14.17 | 14.17 | -1.47% | 1,237 |
| Jul 14, 2025 | 14.36 | 14.39 | 14.36 | 14.38 | 14.38 | 0.35% | 1,018 |
| Jul 11, 2025 | 14.34 | 14.37 | 14.32 | 14.33 | 14.33 | -0.69% | 13,226 |
| Jul 10, 2025 | 14.44 | 14.44 | 14.43 | 14.43 | 14.43 | 0.42% | 280 |
| Jul 9, 2025 | 14.35 | 14.37 | 14.29 | 14.37 | 14.37 | 0.17% | 6,111 |
| Jul 8, 2025 | 14.33 | 14.35 | 14.32 | 14.35 | 14.35 | 0.06% | 3,866 |
| Jul 7, 2025 | 14.43 | 14.43 | 14.32 | 14.34 | 14.34 | -0.91% | 1,182 |
| Jul 3, 2025 | 14.42 | 14.49 | 14.42 | 14.47 | 14.47 | 0.35% | 3,006 |