Dimensional US Large Cap Vector ETF (DFVX)

NYSEARCA: DFVX · Real-Time Price · USD

74.58

+0.08 (0.11%)

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

74.58

0.00 (0.00%)

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

DFVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	74.63	74.91	74.57	74.58	74.58	0.11%	11,797
Dec 4, 2025	74.40	74.51	74.34	74.50	74.50	0.15%	5,371
Dec 3, 2025	74.08	74.49	74.01	74.39	74.39	0.66%	13,410
Dec 2, 2025	73.85	74.02	73.75	73.90	73.90	0.14%	7,809
Dec 1, 2025	73.96	74.24	73.80	73.80	73.80	-0.60%	7,883
Nov 28, 2025	73.78	74.24	73.78	74.24	74.24	0.56%	4,762
Nov 26, 2025	73.78	73.99	73.78	73.83	73.83	0.59%	10,932
Nov 25, 2025	72.51	73.41	72.51	73.40	73.40	1.32%	8,431
Nov 24, 2025	72.07	72.56	72.07	72.45	72.45	1.03%	7,703
Nov 21, 2025	71.02	72.14	71.02	71.71	71.71	1.38%	6,518
Nov 20, 2025	72.48	72.57	70.73	70.73	70.73	-1.24%	9,455
Nov 19, 2025	71.64	72.01	71.40	71.62	71.62	0.13%	25,451
Nov 18, 2025	71.41	71.88	71.24	71.53	71.53	-0.40%	8,910
Nov 17, 2025	72.30	72.71	71.62	71.82	71.82	-0.96%	16,133
Nov 14, 2025	72.24	72.83	72.24	72.51	72.51	-0.13%	14,129
Nov 13, 2025	73.39	73.53	72.59	72.60	72.60	-1.32%	9,029
Nov 12, 2025	73.89	73.89	73.57	73.58	73.58	-0.01%	5,954
Nov 11, 2025	73.23	73.67	73.18	73.58	73.58	0.48%	10,810
Nov 10, 2025	72.98	73.25	72.62	73.23	73.23	1.05%	5,564
Nov 7, 2025	72.10	72.47	71.89	72.47	72.47	0.20%	4,024
Nov 6, 2025	72.84	72.84	72.21	72.33	72.33	-0.73%	8,200
Nov 5, 2025	72.94	72.98	72.86	72.86	72.86	0.84%	2,708
Nov 4, 2025	72.31	72.38	72.24	72.25	72.25	-0.81%	8,383
Nov 3, 2025	72.87	73.01	72.75	72.84	72.84	-0.36%	10,141
Oct 31, 2025	73.17	73.20	72.97	73.11	73.11	0.50%	11,488
Oct 30, 2025	72.86	73.40	72.74	72.74	72.74	-1.07%	18,623
Oct 29, 2025	73.69	73.87	73.30	73.53	73.53	-0.30%	2,449
Oct 28, 2025	74.02	74.02	73.75	73.75	73.75	-0.43%	4,165
Oct 27, 2025	73.97	74.06	73.83	74.06	74.06	0.84%	8,214
Oct 24, 2025	73.39	73.60	73.39	73.45	73.45	0.64%	14,346
Oct 23, 2025	72.89	73.09	72.87	72.98	72.98	0.52%	6,085
Oct 22, 2025	72.97	72.99	72.34	72.60	72.60	-0.56%	77,363
Oct 21, 2025	72.82	73.06	72.82	73.01	73.01	0.21%	5,097
Oct 20, 2025	72.67	72.86	72.64	72.85	72.85	0.87%	6,954
Oct 17, 2025	72.03	72.28	71.76	72.22	72.22	0.36%	8,662
Oct 16, 2025	72.56	72.62	71.73	71.96	71.96	-0.66%	8,291
Oct 15, 2025	72.85	72.94	72.39	72.44	72.44	0.14%	5,303
Oct 14, 2025	71.25	72.63	71.25	72.34	72.34	0.53%	6,474
Oct 13, 2025	71.80	72.03	71.80	71.96	71.96	1.21%	34,304
Oct 10, 2025	72.74	72.74	71.09	71.09	71.09	-2.26%	3,949
Oct 9, 2025	73.02	73.02	72.63	72.74	72.74	-0.39%	3,546
Oct 8, 2025	72.77	73.10	72.73	73.03	73.03	0.27%	8,479
Oct 7, 2025	73.23	73.23	72.68	72.83	72.83	-0.45%	25,311
Oct 6, 2025	73.08	73.29	73.06	73.16	73.16	0.25%	9,454
Oct 3, 2025	73.33	73.33	72.98	72.98	72.98	0.13%	5,806
Oct 2, 2025	72.70	72.88	72.49	72.88	72.88	0.05%	5,543
Oct 1, 2025	72.42	72.85	72.30	72.84	72.84	0.17%	4,523
Sep 30, 2025	72.34	72.72	72.34	72.72	72.72	0.18%	5,537
Sep 29, 2025	72.56	72.61	72.39	72.59	72.59	0.10%	11,485
Sep 26, 2025	72.41	72.55	72.29	72.52	72.52	0.71%	11,460
Sep 25, 2025	72.16	72.18	71.98	72.01	72.01	-0.72%	10,691
Sep 24, 2025	72.74	72.81	72.46	72.53	72.53	-0.27%	14,102
Sep 23, 2025	73.14	73.14	72.62	72.72	72.72	-0.67%	4,835
Sep 22, 2025	72.91	73.27	72.91	73.21	72.95	-0.10%	13,532
Sep 19, 2025	73.15	73.29	73.04	73.28	73.02	0.17%	10,647
Sep 18, 2025	73.36	73.36	73.09	73.16	72.90	0.32%	9,592
Sep 17, 2025	73.07	73.13	72.57	72.93	72.67	0.21%	24,600
Sep 16, 2025	73.02	73.02	72.63	72.78	72.52	0.01%	17,245
Sep 15, 2025	72.79	72.93	72.65	72.77	72.51	0.36%	15,428
Sep 12, 2025	72.80	72.80	72.51	72.51	72.25	-0.56%	9,781
Sep 11, 2025	72.39	72.94	72.39	72.92	72.66	0.88%	31,109
Sep 10, 2025	72.27	72.44	72.11	72.28	72.02	0.32%	2,564
Sep 9, 2025	71.75	72.08	71.74	72.05	71.79	0.31%	7,752
Sep 8, 2025	71.65	71.85	71.62	71.83	71.57	0.20%	6,913
Sep 5, 2025	72.16	72.24	71.48	71.69	71.43	-0.39%	4,870
Sep 4, 2025	71.57	71.97	71.45	71.97	71.71	1.03%	7,161
Sep 3, 2025	71.23	71.24	70.98	71.23	70.98	0.22%	9,722
Sep 2, 2025	70.58	71.09	70.57	71.08	70.82	-0.45%	13,303
Aug 29, 2025	71.58	71.58	71.32	71.40	71.14	-0.32%	8,839
Aug 28, 2025	71.50	71.63	71.29	71.63	71.37	0.25%	4,670
Aug 27, 2025	71.28	71.48	71.28	71.45	71.19	0.25%	29,614
Aug 26, 2025	70.91	71.27	70.91	71.27	71.01	0.10%	9,105
Aug 25, 2025	71.44	71.44	71.18	71.20	70.94	-0.52%	4,704
Aug 22, 2025	70.96	71.65	70.96	71.57	71.31	1.65%	5,020
Aug 21, 2025	70.30	70.59	70.30	70.41	70.15	-0.41%	8,914
Aug 20, 2025	70.85	70.85	70.51	70.70	70.45	-0.07%	9,998
Aug 19, 2025	70.93	70.93	70.61	70.75	70.50	-0.14%	5,209
Aug 18, 2025	70.87	70.90	70.75	70.85	70.59	-0.05%	3,205
Aug 15, 2025	71.25	71.25	70.88	70.88	70.63	-0.22%	48,990
Aug 14, 2025	70.91	71.05	70.85	71.04	70.78	-0.11%	8,440
Aug 13, 2025	70.90	71.14	70.90	71.12	70.86	0.54%	7,012
Aug 12, 2025	70.29	70.78	70.29	70.74	70.48	1.28%	4,931
Aug 11, 2025	70.14	70.14	69.81	69.85	69.59	-0.29%	11,957
Aug 8, 2025	69.75	70.14	69.75	70.05	69.79	0.60%	17,083
Aug 7, 2025	69.85	69.88	69.43	69.63	69.38	-0.15%	44,894
Aug 6, 2025	69.53	69.81	69.53	69.74	69.48	0.14%	2,527
Aug 5, 2025	69.94	69.94	69.42	69.64	69.39	-0.21%	41,808
Aug 4, 2025	69.40	69.79	69.40	69.79	69.54	1.33%	10,985
Aug 1, 2025	69.36	69.36	68.68	68.87	68.62	-1.64%	10,142
Jul 31, 2025	70.58	70.72	69.98	70.02	69.77	0.14%	5,707
Jul 30, 2025	70.42	70.42	69.74	69.92	69.67	-0.66%	14,362
Jul 29, 2025	70.52	70.60	70.23	70.39	70.14	-0.23%	9,112
Jul 28, 2025	70.89	70.89	70.39	70.55	70.30	-0.24%	6,455
Jul 25, 2025	70.52	70.75	70.50	70.72	70.47	0.37%	4,950
Jul 24, 2025	70.69	70.69	70.46	70.46	70.21	-0.08%	7,517
Jul 23, 2025	70.24	70.52	70.12	70.52	70.27	0.75%	14,904
Jul 22, 2025	69.84	70.09	69.79	70.00	69.75	0.48%	13,756
Jul 21, 2025	69.94	70.01	69.66	69.66	69.41	0.06%	8,590
Jul 18, 2025	69.89	69.89	69.52	69.62	69.37	-0.01%	11,738
Jul 17, 2025	69.37	69.69	69.30	69.63	69.38	0.65%	6,046