Dimensional US Large Cap Vector ETF (DFVX)

NYSEARCA: DFVX · Real-Time Price · USD

77.56

-0.77 (-0.98%)

At close: Mar 3, 2026, 4:00 PM EST

77.56

0.00 (0.00%)

After-hours: Mar 3, 2026, 8:00 PM EST

DFVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	77.19	77.79	76.36	77.56	77.56	-0.98%	11,697
Mar 2, 2026	77.81	78.55	77.81	78.33	78.33	-0.01%	20,793
Feb 27, 2026	77.59	78.34	77.59	78.34	78.34	0.10%	13,341
Feb 26, 2026	78.35	78.35	77.87	78.26	78.26	-0.05%	9,533
Feb 25, 2026	78.17	78.30	78.15	78.30	78.30	0.40%	9,321
Feb 24, 2026	77.68	78.00	77.51	77.99	77.99	0.85%	7,423
Feb 23, 2026	78.19	78.19	77.33	77.33	77.33	-1.40%	16,719
Feb 20, 2026	77.55	78.43	77.55	78.43	78.43	0.77%	10,636
Feb 19, 2026	77.86	77.95	77.57	77.83	77.83	-0.14%	17,241
Feb 18, 2026	77.79	78.14	77.61	77.94	77.94	0.60%	13,258
Feb 17, 2026	77.41	77.66	77.14	77.47	77.47	-0.23%	15,870
Feb 13, 2026	77.19	78.00	77.19	77.65	77.65	0.39%	5,219
Feb 12, 2026	78.57	78.59	77.35	77.35	77.35	-1.40%	6,849
Feb 11, 2026	78.72	78.72	78.18	78.45	78.45	0.19%	13,403
Feb 10, 2026	78.46	78.62	78.29	78.30	78.30	-0.27%	6,559
Feb 9, 2026	78.23	78.63	78.07	78.51	78.51	0.36%	11,505
Feb 6, 2026	77.65	78.37	77.63	78.23	78.23	1.36%	9,999
Feb 5, 2026	76.95	77.35	76.95	77.18	77.18	-0.96%	8,800
Feb 4, 2026	78.32	78.32	77.70	77.93	77.93	-0.01%	9,129
Feb 3, 2026	78.38	78.38	77.69	77.94	77.94	-0.15%	16,238
Feb 2, 2026	77.65	78.09	77.65	78.06	78.06	0.79%	5,634
Jan 30, 2026	77.58	77.58	76.90	77.45	77.45	-0.49%	7,682
Jan 29, 2026	77.96	77.96	77.40	77.83	77.83	0.57%	7,595
Jan 28, 2026	77.55	77.55	77.34	77.39	77.39	-0.03%	5,532
Jan 27, 2026	77.14	77.47	77.14	77.41	77.41	0.31%	7,563
Jan 26, 2026	76.95	77.25	76.95	77.17	77.17	0.52%	10,053
Jan 23, 2026	76.81	76.91	76.65	76.77	76.77	0.01%	29,585
Jan 22, 2026	76.68	76.91	76.62	76.76	76.76	0.55%	26,960
Jan 21, 2026	75.92	76.58	75.67	76.34	76.34	1.18%	62,868
Jan 20, 2026	75.89	76.02	75.35	75.45	75.45	-1.67%	13,640
Jan 16, 2026	76.74	76.88	76.65	76.73	76.73	-0.08%	6,530
Jan 15, 2026	76.92	77.01	76.71	76.79	76.79	0.26%	12,623
Jan 14, 2026	76.59	76.59	76.23	76.59	76.59	0.04%	11,389
Jan 13, 2026	76.94	76.94	76.35	76.56	76.56	-0.44%	10,855
Jan 12, 2026	76.47	76.92	76.47	76.90	76.90	0.12%	11,428
Jan 9, 2026	76.66	76.89	76.42	76.81	76.81	0.71%	7,839
Jan 8, 2026	75.89	76.32	75.89	76.27	76.27	0.78%	13,478
Jan 7, 2026	76.16	76.21	75.61	75.68	75.68	-0.68%	17,783
Jan 6, 2026	75.72	76.24	75.72	76.20	76.20	0.91%	130,856
Jan 5, 2026	75.25	75.63	75.25	75.51	75.51	1.11%	8,110
Jan 2, 2026	74.45	74.73	74.36	74.68	74.68	0.44%	5,803
Dec 31, 2025	74.74	74.75	74.35	74.35	74.35	-0.73%	10,631
Dec 30, 2025	75.01	75.01	74.85	74.90	74.90	-0.08%	8,701
Dec 29, 2025	75.15	75.15	74.87	74.96	74.96	-0.27%	6,150
Dec 26, 2025	75.23	75.23	74.96	75.16	75.16	-0.08%	3,768
Dec 24, 2025	74.92	75.27	74.91	75.22	75.22	0.39%	7,413
Dec 23, 2025	74.90	74.98	74.74	74.93	74.93	0.19%	18,913
Dec 22, 2025	74.46	74.83	74.46	74.79	74.78	0.63%	12,673
Dec 19, 2025	74.26	74.44	74.26	74.32	74.32	0.54%	10,868
Dec 18, 2025	74.18	74.42	73.79	73.92	73.92	0.51%	18,144
Dec 17, 2025	73.93	74.11	73.53	73.55	73.55	-0.64%	17,100
Dec 16, 2025	74.25	74.35	73.83	74.02	74.02	-0.90%	5,450
Dec 15, 2025	74.52	74.76	74.52	74.69	74.49	0.04%	10,883
Dec 12, 2025	75.26	75.26	74.50	74.66	74.46	-0.70%	6,498
Dec 11, 2025	75.09	75.19	75.09	75.19	74.99	0.56%	4,970
Dec 10, 2025	74.01	74.93	74.01	74.77	74.57	0.96%	11,302
Dec 9, 2025	74.25	74.29	74.04	74.06	73.86	-0.15%	5,159
Dec 8, 2025	74.57	74.57	74.08	74.17	73.97	-0.55%	5,922
Dec 5, 2025	74.63	74.91	74.57	74.58	74.38	0.11%	11,797
Dec 4, 2025	74.40	74.51	74.34	74.50	74.30	0.15%	5,371
Dec 3, 2025	74.08	74.49	74.01	74.39	74.19	0.66%	13,410
Dec 2, 2025	73.85	74.02	73.75	73.90	73.70	0.14%	7,809
Dec 1, 2025	73.96	74.24	73.80	73.80	73.60	-0.60%	7,883
Nov 28, 2025	73.78	74.24	73.78	74.24	74.04	0.56%	4,764
Nov 26, 2025	73.78	73.99	73.78	73.83	73.63	0.59%	10,932
Nov 25, 2025	72.51	73.41	72.51	73.40	73.20	1.32%	8,431
Nov 24, 2025	72.07	72.56	72.07	72.45	72.25	1.03%	7,703
Nov 21, 2025	71.02	72.14	71.02	71.71	71.51	1.38%	6,518
Nov 20, 2025	72.48	72.57	70.73	70.73	70.54	-1.24%	9,455
Nov 19, 2025	71.64	72.01	71.40	71.62	71.43	0.13%	25,451
Nov 18, 2025	71.41	71.88	71.24	71.53	71.34	-0.40%	8,910
Nov 17, 2025	72.30	72.71	71.62	71.82	71.62	-0.96%	16,133
Nov 14, 2025	72.24	72.83	72.24	72.51	72.31	-0.13%	14,129
Nov 13, 2025	73.39	73.53	72.59	72.60	72.41	-1.32%	9,029
Nov 12, 2025	73.89	73.89	73.57	73.58	73.38	-0.01%	5,954
Nov 11, 2025	73.23	73.67	73.18	73.58	73.38	0.48%	10,810
Nov 10, 2025	72.98	73.25	72.62	73.23	73.03	1.05%	5,564
Nov 7, 2025	72.10	72.47	71.89	72.47	72.28	0.20%	4,024
Nov 6, 2025	72.84	72.84	72.21	72.33	72.13	-0.73%	8,200
Nov 5, 2025	72.94	72.98	72.86	72.86	72.66	0.84%	2,708
Nov 4, 2025	72.31	72.38	72.24	72.25	72.05	-0.81%	8,383
Nov 3, 2025	72.87	73.01	72.75	72.84	72.64	-0.36%	10,141
Oct 31, 2025	73.17	73.20	72.97	73.11	72.91	0.50%	11,488
Oct 30, 2025	72.86	73.40	72.74	72.74	72.54	-1.07%	18,623
Oct 29, 2025	73.69	73.87	73.30	73.53	73.33	-0.30%	2,449
Oct 28, 2025	74.02	74.02	73.75	73.75	73.54	-0.43%	4,165
Oct 27, 2025	73.97	74.06	73.83	74.06	73.86	0.84%	8,214
Oct 24, 2025	73.39	73.60	73.39	73.45	73.25	0.64%	14,346
Oct 23, 2025	72.89	73.09	72.87	72.98	72.78	0.52%	6,085
Oct 22, 2025	72.97	72.99	72.34	72.60	72.40	-0.56%	77,363
Oct 21, 2025	72.82	73.06	72.82	73.01	72.81	0.21%	5,097
Oct 20, 2025	72.67	72.86	72.64	72.85	72.65	0.87%	6,954
Oct 17, 2025	72.03	72.28	71.76	72.22	72.02	0.36%	8,662
Oct 16, 2025	72.56	72.62	71.73	71.96	71.76	-0.66%	8,291
Oct 15, 2025	72.85	72.94	72.39	72.44	72.24	0.14%	5,303
Oct 14, 2025	71.25	72.63	71.25	72.34	72.14	0.53%	6,474
Oct 13, 2025	71.80	72.03	71.80	71.96	71.76	1.21%	34,304
Oct 10, 2025	72.74	72.74	71.09	71.09	70.90	-2.26%	3,949
Oct 9, 2025	73.02	73.02	72.63	72.74	72.54	-0.39%	3,546
Oct 8, 2025	72.77	73.10	72.73	73.03	72.83	0.27%	8,479