Skip to main content
logo
BrandywineGLOBAL - Dynamic US Large Cap Value ETF (DVAL)
NASDAQ: DVAL · Real-Time Price · USD
15.24
+0.04 (0.26%)
Oct 2, 2026, 4:00 PM EDT - Market closed

DVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202615.2115.2415.2115.2315.230.24%6,870
Oct 1, 202615.1315.2015.1315.2015.200.12%1,489
Sep 30, 202615.7815.7815.7015.7015.18-0.41%2,548
Sep 29, 202615.7815.7815.7115.7715.24-0.28%55,069
Sep 28, 202615.8515.8615.7915.8115.28-0.79%1,823
Sep 25, 202615.9015.9415.9015.9415.410.63%3,322
Sep 24, 202615.9115.9115.8315.8415.31-0.30%856
Sep 23, 202615.9916.0115.8815.8815.35-0.66%6,281
Sep 22, 202616.1716.1715.9715.9915.46-0.80%4,662
Sep 21, 202616.1216.1216.1216.1215.580.15%159
Sep 18, 202616.0916.0916.0916.0915.56-0.50%1,005
Sep 17, 202616.3116.3116.1716.1715.640.26%802
Sep 16, 202616.1316.1316.1316.1315.60-1.33%55
Sep 15, 202616.3916.3916.3216.3515.81-0.51%7,100
Sep 14, 202616.4716.4716.4316.4315.89-0.18%10,389
Sep 11, 202616.5116.5116.4616.4615.910.73%1,332
Sep 10, 202616.3416.3416.3416.3415.80-0.06%260
Sep 9, 202616.3716.3716.3516.3515.81-0.78%1,771
Sep 8, 202616.5016.5116.4816.4815.93-1.10%5,545
Sep 4, 202616.6716.6716.6716.6716.11-0.38%131
Sep 3, 202616.6616.7316.6616.7316.170.78%10,348
Sep 2, 202616.5716.6016.5716.6016.050.72%804
Sep 1, 202616.5416.5416.4816.4815.93-0.29%290
Aug 31, 202616.5316.5316.5316.5315.98-0.73%1,317
Aug 28, 202616.6216.6616.6216.6516.100.33%1,258
Aug 27, 202616.7916.7916.6016.6016.04-0.85%20,764
Aug 26, 202616.6516.7616.6116.7416.180.17%5,275
Aug 25, 202616.6816.7116.6816.7116.150.12%6,760
Aug 24, 202616.6916.6916.6916.6916.130.42%145
Aug 21, 202616.6416.6416.6216.6216.060.65%893
Aug 20, 202616.5916.5916.5116.5115.96-1.12%634
Aug 19, 202616.8116.8316.7016.7016.14-0.03%2,341
Aug 18, 202616.7316.7416.6916.7016.150.37%2,389
Aug 17, 202616.7316.7316.6416.6416.09-0.54%1,738
Aug 14, 202616.7116.7516.7116.7316.170.27%4,906
Aug 13, 202616.6516.6916.6116.6916.130.10%3,522
Aug 12, 202616.6316.6716.6316.6716.110.21%1,897
Aug 11, 202616.7116.7216.6316.6316.08-0.17%15,095
Aug 10, 202616.6516.6616.6516.6616.110.15%733
Aug 7, 202616.6216.6416.6216.6416.090.47%1,397
Aug 6, 202616.6216.6216.5316.5616.01-0.20%6,026
Aug 5, 202616.6216.6216.5916.5916.04-0.25%1,219
Aug 4, 202616.5816.6516.5616.6416.081.18%8,579
Aug 3, 202616.3916.4516.3916.4415.890.86%3,984
Jul 31, 202616.1816.3316.1816.3015.760.33%75,574
Jul 30, 202616.2916.2916.2316.2515.710.18%17,035
Jul 29, 202616.4116.4116.2116.2215.68-1.31%4,009
Jul 28, 202616.4716.4716.4216.4315.891.11%645
Jul 27, 202616.3416.3416.2516.2515.710.90%3,596
Jul 24, 202616.1316.1316.0816.1115.571.23%1,622