BrandywineGLOBAL - Dynamic US Large Cap Value ETF (DVAL)
NASDAQ: DVAL · Real-Time Price · USD
15.38
+0.03 (0.22%)
At close: Apr 20, 2026, 4:00 PM EDT
15.37
-0.01 (-0.08%)
After-hours: Apr 20, 2026, 4:15 PM EDT
DVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 15.39 | 15.39 | 15.37 | 15.37 | 15.37 | 0.14% | 1,263 |
| Apr 17, 2026 | 15.44 | 15.44 | 15.34 | 15.35 | 15.35 | 1.09% | 2,288 |
| Apr 16, 2026 | 15.13 | 15.19 | 15.13 | 15.18 | 15.18 | 0.43% | 3,279 |
| Apr 15, 2026 | 15.13 | 15.16 | 15.10 | 15.12 | 15.12 | -0.17% | 2,434 |
| Apr 14, 2026 | 15.15 | 15.15 | 15.14 | 15.14 | 15.14 | 0.12% | 274 |
| Apr 13, 2026 | 14.97 | 15.13 | 14.96 | 15.13 | 15.13 | 0.53% | 408 |
| Apr 10, 2026 | 15.08 | 15.09 | 15.04 | 15.05 | 15.05 | -0.86% | 3,948 |
| Apr 9, 2026 | 15.10 | 15.21 | 15.10 | 15.18 | 15.18 | 0.36% | 99,997 |
| Apr 8, 2026 | 15.06 | 15.12 | 15.02 | 15.12 | 15.12 | 1.93% | 2,035 |
| Apr 7, 2026 | 14.85 | 14.91 | 14.80 | 14.84 | 14.84 | -0.40% | 8,393 |
| Apr 6, 2026 | 14.88 | 14.90 | 14.86 | 14.90 | 14.90 | 0.36% | 1,816 |
| Apr 2, 2026 | 14.75 | 14.84 | 14.75 | 14.84 | 14.84 | 0.32% | 1,623 |
| Apr 1, 2026 | 14.91 | 14.91 | 14.76 | 14.79 | 14.79 | 0.30% | 3,452 |
| Mar 31, 2026 | 14.77 | 14.77 | 14.58 | 14.75 | 14.75 | 1.57% | 158,105 |
| Mar 30, 2026 | 14.61 | 14.64 | 14.49 | 14.52 | 14.52 | -0.13% | 2,786 |
| Mar 27, 2026 | 14.63 | 14.63 | 14.53 | 14.54 | 14.54 | -1.16% | 449 |
| Mar 26, 2026 | 14.69 | 14.84 | 14.69 | 14.71 | 14.71 | -0.55% | 7,188 |
| Mar 25, 2026 | 14.81 | 14.81 | 14.76 | 14.79 | 14.79 | 0.63% | 4,073 |
| Mar 24, 2026 | 14.62 | 14.74 | 14.59 | 14.70 | 14.70 | 0.56% | 1,740 |
| Mar 23, 2026 | 14.68 | 14.73 | 14.62 | 14.62 | 14.62 | 0.91% | 1,263 |
| Mar 20, 2026 | 14.56 | 14.56 | 14.45 | 14.49 | 14.49 | -0.77% | 5,683 |
| Mar 19, 2026 | 14.57 | 14.60 | 14.56 | 14.60 | 14.60 | 0.13% | 1,892 |
| Mar 18, 2026 | 14.76 | 14.76 | 14.58 | 14.58 | 14.58 | -1.16% | 19,923 |
| Mar 17, 2026 | 14.77 | 14.78 | 14.75 | 14.75 | 14.75 | 0.12% | 4,563 |
| Mar 16, 2026 | 14.76 | 14.76 | 14.72 | 14.73 | 14.73 | 0.40% | 2,238 |
| Mar 13, 2026 | 14.71 | 14.73 | 14.68 | 14.68 | 14.68 | 0.06% | 143,574 |
| Mar 12, 2026 | 14.74 | 14.74 | 14.66 | 14.67 | 14.67 | -1.04% | 2,091 |
| Mar 11, 2026 | 14.80 | 14.84 | 14.76 | 14.82 | 14.82 | -0.12% | 5,701 |
| Mar 10, 2026 | 14.82 | 15.00 | 14.82 | 14.84 | 14.84 | -0.61% | 6,815 |
| Mar 9, 2026 | 14.71 | 14.93 | 14.71 | 14.93 | 14.93 | -0.43% | 3,509 |
| Mar 6, 2026 | 14.89 | 14.99 | 14.89 | 14.99 | 14.99 | -0.85% | 1,816 |
| Mar 5, 2026 | 15.23 | 15.23 | 15.05 | 15.12 | 15.12 | -1.16% | 6,281 |
| Mar 4, 2026 | 15.27 | 15.30 | 15.23 | 15.30 | 15.30 | 0.45% | 5,249 |
| Mar 3, 2026 | 15.00 | 15.29 | 15.00 | 15.23 | 15.23 | -0.58% | 3,584 |
| Mar 2, 2026 | 15.18 | 15.33 | 15.18 | 15.32 | 15.32 | 0.32% | 2,738 |
| Feb 27, 2026 | 15.18 | 15.27 | 15.18 | 15.27 | 15.27 | -0.33% | 134,495 |
| Feb 26, 2026 | 15.37 | 15.37 | 15.30 | 15.32 | 15.32 | 0.10% | 1,065 |
| Feb 25, 2026 | 15.26 | 15.31 | 15.26 | 15.31 | 15.31 | -0.03% | 882 |
| Feb 24, 2026 | 15.15 | 15.31 | 15.15 | 15.31 | 15.31 | 0.84% | 3,080 |
| Feb 23, 2026 | 15.38 | 15.38 | 15.16 | 15.18 | 15.18 | -1.47% | 1,281,295 |
| Feb 20, 2026 | 15.40 | 15.44 | 15.33 | 15.41 | 15.41 | 0.38% | 5,396 |
| Feb 19, 2026 | 15.31 | 15.36 | 15.31 | 15.35 | 15.35 | -0.18% | 61,686 |
| Feb 18, 2026 | 15.42 | 15.42 | 15.37 | 15.38 | 15.38 | 0.40% | 308 |
| Feb 17, 2026 | 15.30 | 15.33 | 15.30 | 15.32 | 15.32 | -0.07% | 2,129 |
| Feb 13, 2026 | 15.37 | 15.37 | 15.33 | 15.33 | 15.33 | 0.50% | 9,008 |
| Feb 12, 2026 | 15.47 | 15.47 | 15.25 | 15.25 | 15.25 | -0.97% | 3,241 |
| Feb 11, 2026 | 15.44 | 15.44 | 15.37 | 15.40 | 15.40 | -0.05% | 2,950 |
| Feb 10, 2026 | 15.45 | 15.45 | 15.37 | 15.41 | 15.41 | -0.24% | 7,585 |
| Feb 9, 2026 | 15.38 | 15.46 | 15.38 | 15.45 | 15.45 | 0.06% | 1,164 |
| Feb 6, 2026 | 15.36 | 15.45 | 15.36 | 15.44 | 15.44 | 1.71% | 227,457 |