Dimensional US Large Cap Value ETF (DFLV)

NYSEARCA: DFLV · Real-Time Price · USD

33.94

+0.06 (0.18%)

At close: Dec 5, 2025, 4:00 PM EST

33.94

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

DFLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.91	34.11	33.89	33.94	33.94	0.18%	529,609
Dec 4, 2025	33.85	33.98	33.79	33.88	33.88	0.12%	720,066
Dec 3, 2025	33.56	33.88	33.53	33.84	33.84	1.08%	625,612
Dec 2, 2025	33.56	33.56	33.35	33.48	33.48	-0.09%	467,741
Dec 1, 2025	33.55	33.76	33.50	33.51	33.51	-0.50%	404,488
Nov 28, 2025	33.51	33.74	33.51	33.68	33.68	0.69%	176,310
Nov 26, 2025	33.28	33.58	33.22	33.45	33.45	0.63%	882,224
Nov 25, 2025	32.88	33.29	32.87	33.24	33.24	1.25%	1,261,396
Nov 24, 2025	32.79	32.92	32.61	32.83	32.83	0.43%	759,735
Nov 21, 2025	32.33	32.87	32.23	32.69	32.69	1.58%	1,012,820
Nov 20, 2025	32.90	33.00	32.16	32.18	32.18	-1.32%	933,686
Nov 19, 2025	32.65	32.75	32.48	32.61	32.61	-0.21%	745,318
Nov 18, 2025	32.62	32.86	32.49	32.68	32.68	0.06%	1,371,210
Nov 17, 2025	33.12	33.16	32.56	32.66	32.66	-1.36%	636,179
Nov 14, 2025	33.02	33.29	32.92	33.11	33.11	-0.30%	2,223,342
Nov 13, 2025	33.53	33.62	33.16	33.21	33.21	-1.04%	2,519,040
Nov 12, 2025	33.41	33.68	33.41	33.56	33.56	0.63%	837,823
Nov 11, 2025	33.18	33.45	33.17	33.35	33.35	0.69%	866,693
Nov 10, 2025	33.01	33.19	32.85	33.12	33.12	0.70%	2,548,756
Nov 7, 2025	32.62	32.89	32.51	32.89	32.89	0.74%	2,304,925
Nov 6, 2025	32.71	32.90	32.58	32.65	32.65	-0.31%	1,587,659
Nov 5, 2025	32.55	32.88	32.53	32.75	32.75	0.61%	767,615
Nov 4, 2025	32.45	32.65	32.40	32.55	32.55	-0.61%	980,489
Nov 3, 2025	32.86	32.86	32.44	32.75	32.75	-0.21%	777,788
Oct 31, 2025	32.63	32.92	32.60	32.82	32.82	0.31%	1,071,092
Oct 30, 2025	32.71	33.02	32.69	32.72	32.72	-0.37%	1,304,699
Oct 29, 2025	32.94	33.10	32.73	32.84	32.84	-0.58%	1,323,181
Oct 28, 2025	33.16	33.23	33.03	33.03	33.03	-0.57%	1,081,774
Oct 27, 2025	33.19	33.25	33.11	33.22	33.22	0.39%	816,969
Oct 24, 2025	33.11	33.21	33.07	33.09	33.09	0.42%	598,326
Oct 23, 2025	32.89	32.99	32.80	32.95	32.95	0.40%	518,835
Oct 22, 2025	32.90	32.97	32.66	32.82	32.82	-0.39%	916,039
Oct 21, 2025	32.90	33.07	32.83	32.95	32.95	0.33%	468,754
Oct 20, 2025	32.63	32.89	32.63	32.84	32.84	1.14%	461,324
Oct 17, 2025	32.37	32.55	32.32	32.47	32.47	0.34%	686,660
Oct 16, 2025	32.80	32.80	32.27	32.36	32.36	-1.10%	840,120
Oct 15, 2025	32.84	32.99	32.46	32.72	32.72	0.12%	685,029
Oct 14, 2025	32.16	32.85	32.15	32.68	32.68	0.86%	499,004
Oct 13, 2025	32.32	32.51	32.28	32.40	32.40	1.00%	406,912
Oct 10, 2025	32.91	32.95	32.07	32.08	32.08	-2.34%	968,729
Oct 9, 2025	33.12	33.24	32.78	32.85	32.85	-0.73%	650,698
Oct 8, 2025	33.11	33.18	32.93	33.09	33.09	0.24%	857,579
Oct 7, 2025	33.16	33.23	32.92	33.01	33.01	-0.39%	640,164
Oct 6, 2025	33.29	33.29	33.09	33.14	33.14	0.06%	856,866
Oct 3, 2025	32.94	33.25	32.94	33.12	33.12	0.73%	864,862
Oct 2, 2025	32.86	32.98	32.74	32.88	32.88	0.03%	647,687
Oct 1, 2025	32.82	32.93	32.77	32.87	32.87	-0.09%	657,314
Sep 30, 2025	32.77	32.92	32.64	32.90	32.90	0.27%	1,055,743
Sep 29, 2025	32.94	32.94	32.69	32.81	32.81	0.03%	614,419
Sep 26, 2025	32.63	32.84	32.60	32.80	32.80	0.99%	1,913,332
Sep 25, 2025	32.56	32.58	32.38	32.48	32.48	-0.46%	942,349
Sep 24, 2025	32.71	32.84	32.61	32.63	32.63	-0.24%	759,714
Sep 23, 2025	32.63	32.97	32.63	32.71	32.71	-0.09%	1,456,151
Sep 22, 2025	32.62	32.81	32.61	32.74	32.59	-0.12%	1,233,185
Sep 19, 2025	32.93	32.93	32.67	32.78	32.63	-0.24%	853,722
Sep 18, 2025	32.75	32.95	32.71	32.86	32.71	0.40%	1,395,950
Sep 17, 2025	32.62	32.99	32.51	32.73	32.58	0.37%	1,183,520
Sep 16, 2025	32.68	32.71	32.48	32.61	32.47	0.03%	795,617
Sep 15, 2025	32.72	32.77	32.58	32.60	32.46	-0.24%	690,518
Sep 12, 2025	32.86	32.93	32.68	32.68	32.54	-0.70%	830,525
Sep 11, 2025	32.49	32.92	32.49	32.91	32.76	1.45%	966,406
Sep 10, 2025	32.41	32.56	32.29	32.44	32.30	0.09%	991,090
Sep 9, 2025	32.39	32.51	32.36	32.41	32.27	0.03%	1,416,270
Sep 8, 2025	32.43	32.43	32.18	32.40	32.26	-0.09%	1,133,319
Sep 5, 2025	32.57	32.74	32.31	32.43	32.29	-0.40%	1,025,311
Sep 4, 2025	32.35	32.58	32.23	32.56	32.42	0.77%	773,491
Sep 3, 2025	32.39	32.50	32.18	32.31	32.17	-0.46%	716,558
Sep 2, 2025	32.39	32.47	32.20	32.46	32.32	-0.52%	678,796
Aug 29, 2025	32.59	32.72	32.49	32.63	32.49	0.12%	923,884
Aug 28, 2025	32.63	32.63	32.43	32.59	32.45	0.06%	849,607
Aug 27, 2025	32.37	32.60	32.37	32.57	32.43	0.49%	666,443
Aug 26, 2025	32.31	32.44	32.28	32.41	32.27	0.19%	787,088
Aug 25, 2025	32.49	32.57	32.35	32.35	32.21	-0.58%	555,526
Aug 22, 2025	32.15	32.63	32.15	32.54	32.40	1.78%	744,815
Aug 21, 2025	31.98	32.07	31.84	31.97	31.83	-0.25%	646,486
Aug 20, 2025	32.02	32.11	31.91	32.05	31.91	0.12%	771,816
Aug 19, 2025	31.85	32.15	31.85	32.01	31.87	0.41%	785,655
Aug 18, 2025	31.85	31.96	31.80	31.88	31.74	0.06%	843,255
Aug 15, 2025	32.03	32.04	31.84	31.86	31.72	-0.13%	893,457
Aug 14, 2025	31.82	31.92	31.69	31.90	31.76	-0.28%	1,045,970
Aug 13, 2025	31.74	32.01	31.66	31.99	31.85	1.17%	1,682,907
Aug 12, 2025	31.34	31.65	31.34	31.62	31.48	1.31%	477,900
Aug 11, 2025	31.36	31.49	31.17	31.21	31.07	-0.38%	631,838
Aug 8, 2025	31.19	31.36	31.16	31.33	31.19	0.80%	1,337,604
Aug 7, 2025	31.30	31.38	30.98	31.08	30.94	-0.03%	566,635
Aug 6, 2025	31.19	31.24	31.08	31.09	30.95	-0.26%	746,349
Aug 5, 2025	31.22	31.23	30.96	31.17	31.03	0.10%	695,139
Aug 4, 2025	30.96	31.14	30.96	31.14	31.00	0.97%	610,817
Aug 1, 2025	31.08	31.08	30.65	30.84	30.70	-1.44%	1,121,185
Jul 31, 2025	31.39	31.63	31.22	31.29	31.15	-0.76%	1,177,895
Jul 30, 2025	31.77	31.80	31.41	31.53	31.39	-0.85%	729,437
Jul 29, 2025	31.85	31.93	31.73	31.80	31.66	-0.13%	657,558
Jul 28, 2025	31.97	31.98	31.81	31.84	31.70	-0.53%	464,386
Jul 25, 2025	31.87	32.02	31.77	32.01	31.87	0.44%	684,806
Jul 24, 2025	31.90	32.04	31.84	31.87	31.73	-0.28%	964,745
Jul 23, 2025	31.71	31.97	31.70	31.96	31.82	1.14%	896,788
Jul 22, 2025	31.28	31.62	31.28	31.60	31.46	1.28%	868,127
Jul 21, 2025	31.34	31.46	31.20	31.20	31.06	-0.19%	682,982
Jul 18, 2025	31.46	31.46	31.19	31.26	31.12	-0.26%	719,427
Jul 17, 2025	31.12	31.36	31.09	31.34	31.20	0.67%	1,117,296