Skip to main content
BrandywineGLOBAL - Dynamic US Large Cap Value ETF (DVAL)
NASDAQ: DVAL · Real-Time Price · USD
13.86
-0.20 (-1.44%)
Feb 21, 2025, 4:00 PM EST - Market closed

DVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202513.9713.9713.8613.8613.86-1.44%927
Feb 20, 202514.0214.0714.0214.0714.07-0.21%15,890
Feb 19, 202514.0814.1014.0614.1014.100.20%2,021
Feb 18, 202513.9814.0713.9814.0714.070.69%717
Feb 14, 202514.0014.0013.9613.9713.970.32%2,342
Feb 13, 202513.8713.9513.8613.9313.930.81%6,514
Feb 12, 202513.8513.8813.8113.8113.81-0.98%6,345
Feb 11, 202513.8713.9513.8713.9513.950.29%13,364
Feb 10, 202513.8813.9113.8813.9113.910.75%326
Feb 7, 202513.8813.9013.7913.8113.81-0.60%7,882
Feb 6, 202513.9113.9313.8913.8913.89-0.71%33,800
Feb 5, 202514.0114.0113.9913.9913.99-0.01%431
Feb 4, 202513.9014.0113.9013.9913.990.32%3,628
Feb 3, 202513.7813.9713.7813.9513.95-0.52%2,961
Jan 31, 202514.1114.1214.0114.0214.02-0.90%60,567
Jan 30, 202514.1514.1814.0814.1514.150.48%3,230
Jan 29, 202514.1314.1314.0714.0814.080.43%2,849
Jan 28, 202514.0214.0414.0114.0214.02-1.54%37,785
Jan 27, 202514.1214.2414.1214.2414.240.85%874
Jan 24, 202514.1414.1414.1214.1214.12-0.28%286
Jan 23, 202514.0314.1614.0314.1614.160.78%3,693
Jan 22, 202514.0614.0914.0314.0514.05-0.60%11,701
Jan 21, 202514.0914.1814.0914.1414.140.82%3,962
Jan 17, 202513.9914.0213.9914.0214.020.86%3,974
Jan 16, 202513.7913.9013.7913.9013.900.62%153,736
Jan 15, 202513.8013.8113.7913.8113.810.91%985
Jan 14, 202513.6513.6913.5813.6913.691.14%3,404
Jan 13, 202513.4813.5413.4813.5413.541.48%509
Jan 10, 202513.4813.4813.3413.3413.34-1.41%1,347
Jan 8, 202513.4913.5313.4613.5313.530.30%20,729
Jan 7, 202513.5513.5513.4613.4913.49-0.10%3,493
Jan 6, 202513.6313.6513.5013.5013.50-0.49%4,326
Jan 3, 202513.4513.5713.4513.5713.570.89%2,311
Jan 2, 202513.5913.5913.4013.4513.45-0.37%3,526
Dec 31, 202413.5013.5413.4613.5013.500.37%15,368
Dec 30, 202413.4913.4913.3613.4513.45-0.83%14,885
Dec 27, 202413.6113.6913.5013.5613.56-0.66%12,368
Dec 26, 202413.5913.6613.5913.6513.650.38%927
Dec 24, 202413.5213.6013.5213.6013.600.62%2,245
Dec 23, 202413.4813.5213.4813.5213.520.12%7,830
Dec 20, 202413.3013.5613.3013.5013.50-1.82%4,777
Dec 19, 202413.8913.8913.7513.7513.37-0.30%21,854
Dec 18, 202413.7913.7913.7913.7913.41-2.62%309
Dec 17, 202414.2514.2514.1614.1613.77-0.75%460
Dec 16, 202414.3514.3514.2514.2713.88-0.70%3,887
Dec 13, 202414.3714.3714.3714.3713.98-0.36%2,005
Dec 12, 202414.5014.5014.4214.4214.03-0.71%2,852
Dec 11, 202414.5514.5514.5314.5314.130.03%972
Dec 10, 202414.6014.6014.5114.5214.12-0.56%441
Dec 9, 202414.7014.7014.6014.6014.20-0.93%523
Dec 6, 202414.7614.7614.7414.7414.34-0.29%5,827
Dec 5, 202414.8214.8214.7814.7814.38-0.26%268
Dec 4, 202414.8114.8214.8114.8214.42-0.52%1,196
Dec 3, 202414.9714.9714.9014.9014.49-0.49%1,860
Dec 2, 202414.9214.9714.9214.9714.56-0.49%4,471
Nov 29, 202415.0415.0515.0415.0514.630.45%1,538
Nov 27, 202415.0415.0414.9814.9814.57-0.14%1,860
Nov 26, 202414.9415.0014.9315.0014.59-0.07%9,136
Nov 25, 202415.0015.0715.0015.0114.600.60%931
Nov 22, 202414.8214.9214.8214.9214.511.16%3,030
Nov 21, 202414.6014.7814.6014.7514.351.37%9,735
Nov 20, 202414.4814.5514.4814.5514.150.60%1,060
Nov 19, 202414.4014.4814.4014.4614.07-0.48%3,883
Nov 18, 202414.5414.5414.5314.5314.130.23%2,323
Nov 15, 202414.5714.6314.5014.5014.10-0.54%2,710
Nov 14, 202414.7214.7214.5814.5814.18-0.67%2,829
Nov 13, 202414.7014.7014.6814.6814.280.12%1,299
Nov 12, 202414.7514.7514.6514.6614.26-0.74%2,535
Nov 11, 202414.6914.7914.6914.7714.370.82%2,831
Nov 8, 202414.6514.6514.6514.6514.250.08%34,211
Nov 7, 202414.6514.6514.6414.6414.24-0.41%823
Nov 6, 202414.5814.7014.5614.7014.303.80%835
Nov 5, 202414.0814.1614.0814.1613.771.14%4,611
Nov 4, 202413.9614.0813.6314.0013.620.03%13,488
Nov 1, 202414.0614.0613.9914.0013.61-0.16%63,484
Oct 31, 202414.0514.0614.0214.0213.64-0.19%1,422
Oct 30, 202414.0414.0514.0414.0513.66-0.16%444
Oct 29, 202414.1414.1414.0714.0713.68-0.99%2,375
Oct 28, 202414.1814.2214.1814.2113.820.54%2,304
Oct 25, 202414.1914.1914.1314.1313.75-0.74%636
Oct 24, 202414.2214.2414.2214.2413.85-0.27%555
Oct 23, 202414.3114.3714.2514.2813.89-0.57%16,105
Oct 22, 202414.3314.3914.3214.3613.97-0.17%18,164
Oct 21, 202414.3914.4114.3814.3913.99-1.07%13,524
Oct 18, 202414.4814.5514.4814.5414.140.23%2,036
Oct 17, 202414.4614.5114.4614.5114.11-0.08%14,349
Oct 16, 202414.4214.5314.4214.5214.120.78%10,320
Oct 15, 202414.5014.5014.4114.4114.01-0.72%3,951
Oct 14, 202414.4814.5114.4714.5114.110.52%1,713
Oct 11, 202414.4214.4414.3914.4414.040.92%3,196
Oct 10, 202414.3514.3514.3014.3013.91-0.19%1,797
Oct 9, 202414.2314.3414.2314.3313.940.99%40,345
Oct 8, 202414.1914.1914.1914.1913.80-0.56%9
Oct 7, 202414.3414.3414.2714.2713.88-0.49%8,405
Oct 4, 202414.3314.3914.3014.3413.950.72%1,730
Oct 3, 202414.1914.2414.1914.2413.850.06%1,488
Oct 2, 202414.1814.2314.1814.2313.84-1,407
Oct 1, 202414.2114.2614.2114.2313.840.30%1,212
Sep 30, 202414.1914.1914.1914.1913.800.12%39
Sep 27, 202414.2414.2414.1714.1713.780.67%334