BrandywineGLOBAL - Dynamic US Large Cap Value ETF (DVAL)

NASDAQ: DVAL · Real-Time Price · USD

16.30

+0.05 (0.31%)

At close: Jul 31, 2026, 4:00 PM EDT

16.33

+0.03 (0.18%)

After-hours: Jul 31, 2026, 7:34 PM EDT

DVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.18	16.33	16.18	16.30	16.30	0.33%	75,574
Jul 30, 2026	16.29	16.29	16.23	16.25	16.25	0.18%	17,035
Jul 29, 2026	16.41	16.41	16.21	16.22	16.22	-1.31%	4,009
Jul 28, 2026	16.47	16.47	16.42	16.43	16.43	1.11%	645
Jul 27, 2026	16.34	16.34	16.25	16.25	16.25	0.90%	3,596
Jul 24, 2026	16.13	16.13	16.08	16.11	16.11	1.23%	1,622
Jul 23, 2026	16.10	16.10	15.87	15.91	15.91	-0.47%	5,938
Jul 22, 2026	15.99	15.99	15.99	15.99	15.98	-0.07%	77
Jul 21, 2026	15.99	16.00	15.96	16.00	16.00	0.54%	68,378
Jul 20, 2026	15.95	15.95	15.91	15.91	15.91	-0.46%	188
Jul 17, 2026	16.04	16.04	15.98	15.98	15.98	-0.20%	1,804
Jul 16, 2026	15.98	16.02	15.98	16.02	16.02	0.43%	1,771
Jul 15, 2026	15.93	15.95	15.93	15.95	15.95	0.30%	130
Jul 14, 2026	15.88	15.93	15.88	15.90	15.90	-0.34%	4,871
Jul 13, 2026	15.95	15.95	15.95	15.95	15.95	0.19%	395
Jul 10, 2026	15.90	15.93	15.88	15.92	15.92	0.67%	2,455
Jul 9, 2026	15.83	15.83	15.80	15.82	15.82	0.77%	4,182
Jul 8, 2026	15.72	15.72	15.70	15.70	15.70	-1.17%	878
Jul 7, 2026	15.89	15.89	15.87	15.88	15.88	0.04%	1,195
Jul 6, 2026	15.85	15.90	15.85	15.88	15.88	0.20%	5,351
Jul 2, 2026	15.87	15.87	15.77	15.84	15.84	0.54%	871
Jul 1, 2026	15.76	15.76	15.74	15.76	15.76	0.47%	850
Jun 30, 2026	15.71	15.71	15.69	15.69	15.69	-0.46%	130,731
Jun 29, 2026	15.74	15.79	15.74	15.76	15.76	0.20%	2,125
Jun 26, 2026	15.74	15.80	15.71	15.73	15.73	0.05%	3,357
Jun 25, 2026	15.76	15.78	15.71	15.72	15.72	0.64%	2,785
Jun 24, 2026	15.75	15.75	15.62	15.62	15.62	0.06%	2,233
Jun 23, 2026	15.40	15.63	15.40	15.61	15.61	0.14%	15,845
Jun 22, 2026	15.50	15.61	15.50	15.59	15.59	0.55%	356
Jun 18, 2026	15.74	15.74	15.50	15.51	15.51	-0.14%	14,483
Jun 17, 2026	15.74	15.74	15.53	15.53	15.53	-1.34%	841
Jun 16, 2026	15.76	15.76	15.73	15.74	15.74	0.34%	2,626
Jun 15, 2026	15.83	15.83	15.68	15.68	15.68	-0.36%	658
Jun 12, 2026	15.70	15.74	15.66	15.74	15.74	0.81%	1,463
Jun 11, 2026	15.53	15.61	15.39	15.61	15.61	1.74%	1,026
Jun 10, 2026	15.47	15.47	15.34	15.35	15.35	-0.76%	2,688
Jun 9, 2026	15.52	15.52	15.29	15.46	15.46	0.54%	1,662
Jun 8, 2026	15.56	15.56	15.38	15.38	15.38	-0.34%	3,352
Jun 5, 2026	15.47	15.48	15.43	15.43	15.43	-0.35%	1,412
Jun 4, 2026	15.45	15.49	15.45	15.49	15.49	1.37%	259
Jun 3, 2026	15.40	15.40	15.24	15.28	15.28	-0.80%	1,926
Jun 2, 2026	15.36	15.44	15.33	15.40	15.40	0.42%	4,405
Jun 1, 2026	15.37	15.38	15.33	15.34	15.34	-0.16%	13,002
May 29, 2026	15.32	15.40	15.32	15.36	15.36	-0.12%	147,787
May 28, 2026	15.42	15.42	15.35	15.38	15.38	0.25%	1,553
May 27, 2026	15.35	15.42	15.34	15.34	15.34	-0.05%	2,919
May 26, 2026	15.36	15.36	15.31	15.35	15.35	0.13%	2,525
May 22, 2026	15.34	15.34	15.28	15.33	15.33	0.84%	6,530
May 21, 2026	15.15	15.20	15.04	15.20	15.20	0.33%	4,101
May 20, 2026	15.01	15.15	15.01	15.15	15.15	1.17%	1,565