Skip to main content
Dimensional US Large Cap Vector ETF (DFVX)
NYSEARCA: DFVX · Real-Time Price · USD
79.20
-0.31 (-0.39%)
At close: Apr 28, 2026, 4:00 PM EDT
79.20
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

DFVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202679.4779.4779.1279.2079.20-0.39%10,277
Apr 27, 202679.7379.7479.5279.5279.52-0.12%8,586
Apr 24, 202679.3179.6179.3179.6179.610.20%3,033
Apr 23, 202679.3979.6479.1979.4579.450.06%11,423
Apr 22, 202679.5479.5479.1979.4079.400.41%6,512
Apr 21, 202679.5779.5779.0879.0879.08-0.35%2,469
Apr 20, 202679.4679.4679.3179.3679.36-0.28%9,239
Apr 17, 202678.9579.8878.9579.5879.581.04%5,347
Apr 16, 202678.8078.8778.4678.7678.760.32%14,457
Apr 15, 202678.5278.5978.1578.5178.510.10%15,178
Apr 14, 202678.1678.4878.1678.4378.431.00%7,002
Apr 13, 202676.8777.6676.7477.6677.660.92%11,761
Apr 10, 202677.3977.3976.9576.9576.95-0.56%9,425
Apr 9, 202676.9277.4976.8277.3877.380.64%16,232
Apr 8, 202676.8276.8976.4876.8976.892.73%10,549
Apr 7, 202674.6674.8574.4274.8574.85-0.16%11,520
Apr 6, 202674.3775.0074.3774.9774.970.36%27,930
Apr 2, 202674.2374.7173.9674.7074.700.04%16,176
Apr 1, 202674.7175.0474.6074.6774.670.50%19,461
Mar 31, 202673.6074.3073.3574.3074.302.30%18,549
Mar 30, 202673.6173.6172.4672.6372.63-0.23%14,177
Mar 27, 202673.9173.9172.6572.8072.80-1.31%6,019
Mar 26, 202674.4974.6673.6873.7773.77-1.40%27,570
Mar 25, 202675.1775.1774.7674.8274.820.38%5,345
Mar 24, 202674.2874.8374.1074.5474.54-0.37%12,324
Mar 23, 202675.4375.4374.7874.8274.571.03%16,305
Mar 20, 202674.3974.5673.9174.0673.81-1.12%16,261
Mar 19, 202674.6575.0874.4474.9074.65-0.12%12,673
Mar 18, 202675.7375.7874.9974.9974.73-1.27%15,252
Mar 17, 202676.1776.1775.9675.9675.700.42%14,766
Mar 16, 202675.5675.7475.4275.6375.380.82%16,750
Mar 13, 202675.4875.4874.9275.0274.76-0.33%9,482
Mar 12, 202675.5875.7975.2775.2775.01-1.36%21,753
Mar 11, 202676.6176.6176.0176.3176.05-0.07%41,903
Mar 10, 202676.7176.9976.3076.3676.10-0.27%13,606
Mar 9, 202675.2576.6174.8876.5776.310.50%11,293
Mar 6, 202675.8176.3775.8176.1975.93-1.23%6,141
Mar 5, 202676.9577.1576.6477.1476.88-1.08%12,615
Mar 4, 202677.9078.1077.8677.9877.710.54%13,542
Mar 3, 202677.1977.7976.3677.5677.30-0.98%11,697
Mar 2, 202677.8178.5577.8178.3378.06-0.01%20,793
Feb 27, 202677.5978.3477.5978.3478.070.10%13,341
Feb 26, 202678.3578.3577.8778.2677.99-0.05%9,533
Feb 25, 202678.1778.3078.1578.3078.030.40%9,321
Feb 24, 202677.6878.0077.5177.9977.720.85%7,423
Feb 23, 202678.1978.1977.3377.3377.07-1.40%16,719
Feb 20, 202677.5578.4377.5578.4378.160.77%10,636
Feb 19, 202677.8677.9577.5777.8377.57-0.14%17,241
Feb 18, 202677.7978.1477.6177.9477.670.60%13,258
Feb 17, 202677.4177.6677.1477.4777.21-0.23%15,870
Feb 13, 202677.1978.0077.1977.6577.380.39%5,219
Feb 12, 202678.5778.5977.3577.3577.09-1.40%6,849
Feb 11, 202678.7278.7278.1878.4578.180.19%13,403
Feb 10, 202678.4678.6278.2978.3078.03-0.27%6,559
Feb 9, 202678.2378.6378.0778.5178.240.36%11,505
Feb 6, 202677.6578.3777.6378.2377.961.36%9,999
Feb 5, 202676.9577.3576.9577.1876.92-0.96%8,800
Feb 4, 202678.3278.3277.7077.9377.66-0.01%9,129
Feb 3, 202678.3878.3877.6977.9477.67-0.15%16,238
Feb 2, 202677.6578.0977.6578.0677.790.79%5,634
Jan 30, 202677.5877.5876.9077.4577.19-0.49%7,682
Jan 29, 202677.9677.9677.4077.8377.570.57%7,595
Jan 28, 202677.5577.5577.3477.3977.13-0.03%5,532
Jan 27, 202677.1477.4777.1477.4177.150.31%7,563
Jan 26, 202676.9577.2576.9577.1776.910.52%10,053
Jan 23, 202676.8176.9176.6576.7776.510.01%29,585
Jan 22, 202676.6876.9176.6276.7676.500.55%26,960
Jan 21, 202675.9276.5875.6776.3476.081.18%62,868
Jan 20, 202675.8976.0275.3575.4575.19-1.67%13,640
Jan 16, 202676.7476.8876.6576.7376.47-0.08%6,530
Jan 15, 202676.9277.0176.7176.7976.530.26%12,623
Jan 14, 202676.5976.5976.2376.5976.330.04%11,389
Jan 13, 202676.9476.9476.3576.5676.30-0.44%10,855
Jan 12, 202676.4776.9276.4776.9076.640.12%11,428
Jan 9, 202676.6676.8976.4276.8176.550.71%7,859
Jan 8, 202675.8976.3275.8976.2776.010.78%13,478
Jan 7, 202676.1676.2175.6175.6875.42-0.68%17,783
Jan 6, 202675.7276.2475.7276.2075.940.91%130,856
Jan 5, 202675.2575.6375.2575.5175.251.11%8,110
Jan 2, 202674.4574.7374.3674.6874.430.44%5,803
Dec 31, 202574.7474.7574.3574.3574.10-0.73%10,631
Dec 30, 202575.0175.0174.8574.9074.65-0.08%8,701
Dec 29, 202575.1575.1574.8774.9674.70-0.27%6,150
Dec 26, 202575.2375.2374.9675.1674.90-0.08%3,768
Dec 24, 202574.9275.2774.9175.2274.960.39%7,413
Dec 23, 202574.9074.9874.7474.9374.680.19%18,913
Dec 22, 202574.4674.8374.4674.7974.530.63%12,673
Dec 19, 202574.2674.4474.2674.3274.070.54%10,868
Dec 18, 202574.1874.4273.7973.9273.670.51%18,144
Dec 17, 202573.9374.1173.5373.5573.29-0.64%17,100
Dec 16, 202574.2574.3573.8374.0273.77-0.90%5,450
Dec 15, 202574.5274.7674.5274.6974.230.04%10,883
Dec 12, 202575.2675.2674.5074.6674.20-0.70%6,498
Dec 11, 202575.0975.1975.0975.1974.730.56%4,970
Dec 10, 202574.0174.9374.0174.7774.310.96%11,302
Dec 9, 202574.2574.2974.0474.0673.61-0.15%5,159
Dec 8, 202574.5774.5774.0874.1773.72-0.55%5,922
Dec 5, 202574.6374.9174.5774.5874.130.11%11,797
Dec 4, 202574.4074.5174.3474.5074.040.15%5,371
Dec 3, 202574.0874.4974.0174.3973.930.66%13,410