Skip to main content
logo
BrandywineGLOBAL - Dynamic US Large Cap Value ETF (DVAL)
NASDAQ: DVAL · Real-Time Price · USD
15.36
-0.02 (-0.13%)
At close: May 29, 2026, 4:00 PM EDT
15.37
0.00 (0.03%)
After-hours: May 29, 2026, 4:15 PM EDT

DVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202615.3215.4015.3215.3715.37-0.09%147,787
May 28, 202615.4215.4215.3515.3815.380.25%1,553
May 27, 202615.3515.4215.3415.3415.34-0.05%2,919
May 26, 202615.3615.3615.3115.3515.350.13%2,525
May 22, 202615.3415.3415.2815.3315.330.84%6,530
May 21, 202615.1515.2015.0415.2015.200.33%4,101
May 20, 202615.0115.1515.0115.1515.151.17%1,565
May 19, 202615.0515.0514.9714.9714.97-0.39%5,739
May 18, 202614.9215.0314.9215.0315.030.96%1,787
May 15, 202614.9514.9614.8914.8914.89-0.55%7,597
May 14, 202615.0415.0814.9714.9714.970.46%3,265
May 13, 202614.9014.9414.8714.9014.90-0.54%9,287
May 12, 202615.0015.0014.8414.9914.980.10%15,950
May 11, 202615.0315.0314.9414.9714.97-0.48%4,089
May 8, 202615.1115.1215.0315.0415.04-0.16%3,953
May 7, 202615.0715.0715.0715.0715.07-1.01%226
May 6, 202615.2015.2215.1815.2215.220.95%301,105
May 5, 202615.0415.0915.0415.0815.080.30%2,173
May 4, 202615.1915.1915.0215.0315.03-1.16%3,377
May 1, 202615.2915.3015.2115.2115.21-0.51%1,235
Apr 30, 202615.2315.2915.1915.2915.291.34%140,472
Apr 29, 202615.0915.0915.0415.0815.08-0.22%385
Apr 28, 202615.2015.2015.0915.1215.12-0.10%14,212
Apr 27, 202615.1215.1615.1015.1315.130.41%7,690
Apr 24, 202615.2515.2515.0515.0715.07-1.17%15,343
Apr 23, 202615.2215.2815.1915.2515.250.19%153,016
Apr 22, 202615.2915.2915.2015.2215.22-0.61%12,522
Apr 21, 202615.3915.4015.3115.3115.31-0.46%8,177
Apr 20, 202615.3915.3915.3715.3815.380.22%1,263
Apr 17, 202615.4415.4415.3415.3515.351.09%2,288
Apr 16, 202615.1315.1915.1315.1815.180.43%3,279
Apr 15, 202615.1315.1615.1015.1215.12-0.17%2,434
Apr 14, 202615.1515.1515.1415.1415.140.12%274
Apr 13, 202614.9715.1314.9615.1315.130.53%408
Apr 10, 202615.0815.0915.0415.0515.05-0.86%3,948
Apr 9, 202615.1015.2115.1015.1815.180.36%99,997
Apr 8, 202615.0615.1215.0215.1215.121.94%2,035
Apr 7, 202614.8514.9114.8014.8414.84-0.40%8,393
Apr 6, 202614.8814.9014.8614.9014.900.36%1,816
Apr 2, 202614.7514.8414.7514.8414.840.32%1,623
Apr 1, 202614.9114.9114.7614.7914.790.29%3,452
Mar 31, 202614.7714.7714.5814.7514.751.57%158,105
Mar 30, 202614.6114.6414.4914.5214.52-0.13%2,786
Mar 27, 202614.6314.6314.5314.5414.54-1.16%449
Mar 26, 202614.6914.8414.6914.7114.71-0.56%7,188
Mar 25, 202614.8114.8114.7614.7914.790.63%4,073
Mar 24, 202614.6214.7414.5914.7014.700.56%1,740
Mar 23, 202614.6814.7314.6214.6214.620.91%1,263
Mar 20, 202614.5614.5614.4514.4914.49-0.78%5,683
Mar 19, 202614.5714.6014.5614.6014.600.14%1,892