BrandywineGLOBAL - Dynamic US Large Cap Value ETF (DVAL)
NASDAQ: DVAL · Real-Time Price · USD
14.08
+0.10 (0.71%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 13.98 | 13.98 | 13.96 | 13.98 | 13.98 | -0.99% | 10,311 |
| Sep 24, 2024 | 14.14 | 14.14 | 14.09 | 14.12 | 14.12 | 0.23% | 3,997 |
| Sep 23, 2024 | 14.01 | 14.09 | 14.01 | 14.09 | 14.09 | 0.49% | 1,252 |
| Sep 20, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.24% | 63 |
| Sep 19, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.22% | 65 |
| Sep 18, 2024 | 13.85 | 13.90 | 13.85 | 13.88 | 13.88 | 0.08% | 1,078 |
| Sep 17, 2024 | 13.82 | 13.88 | 13.82 | 13.87 | 13.87 | 0.30% | 4,065 |
| Sep 16, 2024 | 13.81 | 13.83 | 13.81 | 13.83 | 13.83 | 0.88% | 576 |
| Sep 13, 2024 | 13.62 | 13.73 | 13.62 | 13.71 | 13.71 | 0.91% | 6,554 |
| Sep 12, 2024 | 13.52 | 13.58 | 13.48 | 13.58 | 13.58 | 0.73% | 12,183 |
| Sep 11, 2024 | 13.31 | 13.48 | 13.31 | 13.48 | 13.48 | -0.24% | 1,917 |
| Sep 10, 2024 | 13.50 | 13.52 | 13.48 | 13.52 | 13.52 | -0.32% | 1,835 |
| Sep 9, 2024 | 13.57 | 13.65 | 13.56 | 13.56 | 13.56 | 0.59% | 6,153 |
| Sep 6, 2024 | 13.65 | 13.65 | 13.48 | 13.48 | 13.48 | -1.05% | 373 |
| Sep 5, 2024 | 13.60 | 13.62 | 13.60 | 13.62 | 13.62 | -0.98% | 3,002 |
| Sep 4, 2024 | 13.78 | 13.87 | 13.74 | 13.76 | 13.76 | 0.01% | 3,520 |
| Sep 3, 2024 | 13.84 | 13.84 | 13.75 | 13.76 | 13.76 | -1.47% | 515 |
| Aug 30, 2024 | 13.89 | 13.96 | 13.83 | 13.96 | 13.96 | 0.78% | 10,539 |
| Aug 29, 2024 | 13.86 | 13.93 | 13.86 | 13.86 | 13.86 | 0.43% | 1,923 |
| Aug 28, 2024 | 13.84 | 13.84 | 13.79 | 13.80 | 13.80 | -0.33% | 633 |
| Aug 27, 2024 | 13.82 | 13.84 | 13.82 | 13.84 | 13.84 | -0.09% | 659 |
| Aug 26, 2024 | 13.92 | 13.92 | 13.85 | 13.85 | 13.85 | 0.20% | 923 |
| Aug 23, 2024 | 13.70 | 13.83 | 13.70 | 13.83 | 13.83 | 1.65% | 2,733 |
| Aug 22, 2024 | 13.61 | 13.62 | 13.60 | 13.60 | 13.60 | -0.33% | 4,757 |
| Aug 21, 2024 | 13.61 | 13.66 | 13.61 | 13.65 | 13.65 | 0.71% | 9,114 |
| Aug 20, 2024 | 13.55 | 13.56 | 13.54 | 13.55 | 13.55 | -0.53% | 7,756 |
| Aug 19, 2024 | 13.56 | 13.64 | 13.56 | 13.62 | 13.62 | 0.46% | 23,500 |
| Aug 16, 2024 | 13.57 | 13.57 | 13.56 | 13.56 | 13.56 | 0.41% | 2,286 |
| Aug 15, 2024 | 13.52 | 13.52 | 13.51 | 13.51 | 13.51 | 1.39% | 4,604 |
| Aug 14, 2024 | 13.30 | 13.34 | 13.28 | 13.32 | 13.32 | 0.29% | 9,539 |
| Aug 13, 2024 | 13.25 | 13.28 | 13.25 | 13.28 | 13.28 | 0.75% | 1,843 |
| Aug 12, 2024 | 13.26 | 13.26 | 13.17 | 13.18 | 13.18 | -0.61% | 2,366 |
| Aug 9, 2024 | 13.25 | 13.26 | 13.25 | 13.26 | 13.26 | 0.20% | 293 |
| Aug 8, 2024 | 13.23 | 13.24 | 13.21 | 13.24 | 13.24 | 1.75% | 1,295 |
| Aug 7, 2024 | 13.20 | 13.23 | 13.01 | 13.01 | 13.01 | -0.52% | 2,860 |
| Aug 6, 2024 | 12.94 | 13.18 | 12.94 | 13.08 | 13.08 | 1.10% | 896,788 |
| Aug 5, 2024 | 12.91 | 12.94 | 12.91 | 12.94 | 12.94 | -2.19% | 543 |
| Aug 2, 2024 | 13.41 | 13.41 | 13.15 | 13.23 | 13.23 | -2.25% | 1,014 |
| Aug 1, 2024 | 13.51 | 13.53 | 13.51 | 13.53 | 13.53 | -1.62% | 1,713 |
| Jul 31, 2024 | 13.78 | 13.81 | 13.75 | 13.75 | 13.75 | 0.57% | 2,649,606 |
| Jul 30, 2024 | 13.55 | 13.68 | 13.55 | 13.68 | 13.68 | 0.68% | 1,423 |
| Jul 29, 2024 | 13.59 | 13.59 | 13.56 | 13.58 | 13.58 | -0.04% | 1,385 |
| Jul 26, 2024 | 13.56 | 13.59 | 13.55 | 13.59 | 13.59 | 1.41% | 2,573 |
| Jul 25, 2024 | 13.38 | 13.50 | 13.38 | 13.40 | 13.40 | 0.91% | 460 |
| Jul 24, 2024 | 13.33 | 13.35 | 13.28 | 13.28 | 13.28 | -0.58% | 2,653 |
| Jul 23, 2024 | 13.36 | 13.36 | 13.35 | 13.36 | 13.36 | -0.70% | 3,960 |
| Jul 22, 2024 | 13.45 | 13.46 | 13.45 | 13.45 | 13.45 | 0.30% | 529 |
| Jul 19, 2024 | 13.45 | 13.45 | 13.41 | 13.41 | 13.41 | -1.06% | 256 |
| Jul 18, 2024 | 13.64 | 13.67 | 13.54 | 13.55 | 13.55 | -0.65% | 9,444 |
| Jul 17, 2024 | 13.65 | 13.66 | 13.64 | 13.64 | 13.64 | 0.25% | 7,423 |
| Jul 16, 2024 | 13.58 | 13.61 | 13.58 | 13.61 | 13.61 | 1.82% | 3,295 |
| Jul 15, 2024 | 13.30 | 13.45 | 13.30 | 13.37 | 13.37 | 0.73% | 2,373 |
| Jul 12, 2024 | 13.29 | 13.32 | 13.27 | 13.27 | 13.27 | 0.67% | 10,042 |
| Jul 11, 2024 | 13.14 | 13.18 | 13.14 | 13.18 | 13.18 | 1.63% | 661 |
| Jul 10, 2024 | 12.89 | 12.97 | 12.89 | 12.97 | 12.97 | 0.93% | 9,005 |
| Jul 9, 2024 | 12.88 | 12.94 | 12.85 | 12.85 | 12.85 | -0.57% | 1,561 |
| Jul 8, 2024 | 12.94 | 12.99 | 12.90 | 12.92 | 12.92 | -0.11% | 8,071 |
| Jul 5, 2024 | 13.05 | 13.05 | 12.93 | 12.94 | 12.94 | -0.74% | 1,713 |
| Jul 3, 2024 | 13.06 | 13.06 | 13.03 | 13.03 | 13.03 | -0.01% | 322 |
| Jul 2, 2024 | 13.00 | 13.04 | 13.00 | 13.04 | 13.04 | 0.15% | 8,938 |
| Jul 1, 2024 | 13.11 | 13.15 | 13.02 | 13.02 | 13.02 | -0.51% | 4,073 |
| Jun 28, 2024 | 13.06 | 13.08 | 13.05 | 13.08 | 13.08 | 0.51% | 8,198 |
| Jun 27, 2024 | 13.02 | 13.02 | 13.00 | 13.02 | 13.02 | -0.23% | 3,392 |
| Jun 26, 2024 | 13.01 | 13.05 | 13.01 | 13.05 | 13.05 | - | 8,061 |
| Jun 25, 2024 | 13.07 | 13.07 | 13.00 | 13.05 | 13.05 | -1.14% | 43,404 |
| Jun 24, 2024 | 13.22 | 13.22 | 13.20 | 13.20 | 13.20 | 0.80% | 1,473 |
| Jun 21, 2024 | 13.10 | 13.10 | 13.06 | 13.09 | 13.09 | 0.05% | 3,734 |
| Jun 20, 2024 | 13.09 | 13.09 | 13.07 | 13.08 | 13.08 | 0.65% | 2,288 |
| Jun 18, 2024 | 12.94 | 13.00 | 12.94 | 13.00 | 13.00 | 0.31% | 853 |
| Jun 17, 2024 | 12.83 | 12.96 | 12.80 | 12.96 | 12.96 | 0.76% | 11,445 |
| Jun 14, 2024 | 12.80 | 12.86 | 12.80 | 12.86 | 12.86 | -0.89% | 7,342 |
| Jun 13, 2024 | 12.89 | 12.98 | 12.88 | 12.98 | 12.98 | -0.22% | 100,772 |
| Jun 12, 2024 | 13.04 | 13.04 | 12.99 | 13.01 | 13.01 | 0.01% | 1,500 |
| Jun 11, 2024 | 12.96 | 13.01 | 12.96 | 13.01 | 13.01 | -0.46% | 4,984 |
| Jun 10, 2024 | 13.03 | 13.08 | 13.03 | 13.07 | 13.07 | 0.23% | 54,135 |
| Jun 7, 2024 | 13.08 | 13.08 | 13.04 | 13.04 | 13.04 | -0.15% | 3,404 |
| Jun 6, 2024 | 13.08 | 13.08 | 13.03 | 13.06 | 13.06 | -0.08% | 3,728 |
| Jun 5, 2024 | 13.10 | 13.10 | 13.04 | 13.07 | 13.07 | 0.15% | 4,334 |
| Jun 4, 2024 | 13.03 | 13.06 | 13.02 | 13.05 | 13.05 | -0.39% | 11,144 |
| Jun 3, 2024 | 13.19 | 13.19 | 13.08 | 13.10 | 13.10 | -0.95% | 5,464 |
| May 31, 2024 | 13.00 | 13.24 | 13.00 | 13.22 | 13.22 | 1.76% | 41,981 |
| May 30, 2024 | 12.96 | 13.00 | 12.96 | 12.99 | 12.99 | 0.93% | 8,305 |
| May 29, 2024 | 12.92 | 12.92 | 12.87 | 12.87 | 12.87 | -1.27% | 1,901 |
| May 28, 2024 | 13.09 | 13.09 | 13.02 | 13.04 | 13.04 | -0.46% | 6,809 |
| May 24, 2024 | 13.09 | 13.10 | 13.09 | 13.10 | 13.10 | 0.41% | 2,137 |
| May 23, 2024 | 13.05 | 13.05 | 13.04 | 13.04 | 13.04 | -0.96% | 2,528 |
| May 22, 2024 | 13.18 | 13.21 | 13.15 | 13.17 | 13.17 | -0.35% | 1,378 |
| May 21, 2024 | 13.20 | 13.22 | 13.20 | 13.22 | 13.22 | -0.22% | 1,992 |
| May 20, 2024 | 13.33 | 13.33 | 13.24 | 13.25 | 13.25 | -0.28% | 909 |
| May 17, 2024 | 13.25 | 13.28 | 13.25 | 13.28 | 13.28 | 0.31% | 5,578 |
| May 16, 2024 | 13.26 | 13.26 | 13.24 | 13.24 | 13.24 | -0.18% | 1,973 |
| May 15, 2024 | 13.23 | 13.27 | 13.23 | 13.27 | 13.27 | 0.30% | 7,788 |
| May 14, 2024 | 13.28 | 13.28 | 13.18 | 13.23 | 13.23 | - | 21,386 |
| May 13, 2024 | 13.27 | 13.28 | 13.22 | 13.23 | 13.23 | 0.08% | 4,443 |
| May 10, 2024 | 13.20 | 13.22 | 13.20 | 13.22 | 13.22 | 0.08% | 1,385 |
| May 9, 2024 | 13.12 | 13.21 | 13.12 | 13.21 | 13.21 | 0.54% | 8,979 |
| May 8, 2024 | 13.06 | 13.13 | 13.06 | 13.13 | 13.13 | 0.27% | 3,411 |
| May 7, 2024 | 13.13 | 13.13 | 13.10 | 13.10 | 13.10 | -0.21% | 156,078 |
| May 6, 2024 | 13.16 | 13.16 | 13.10 | 13.13 | 13.13 | 0.54% | 9,867 |
| May 3, 2024 | 13.11 | 13.11 | 13.01 | 13.06 | 13.06 | 0.76% | 1,626 |