Skip to main content
BrandywineGLOBAL - Dynamic US Large Cap Value ETF (DVAL)
NASDAQ: DVAL · Real-Time Price · USD
14.99
-0.13 (-0.84%)
At close: Mar 6, 2026, 4:00 PM EST
14.98
-0.01 (-0.09%)
After-hours: Mar 6, 2026, 4:15 PM EST

DVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.8914.9914.8914.9914.99-0.85%1,816
Mar 5, 202615.2315.2315.0515.1215.12-1.16%6,281
Mar 4, 202615.2715.3015.2315.3015.300.45%5,249
Mar 3, 202615.0015.2915.0015.2315.23-0.58%3,584
Mar 2, 202615.1815.3315.1815.3215.320.32%2,738
Feb 27, 202615.1815.2715.1815.2715.27-0.33%134,495
Feb 26, 202615.3715.3715.3015.3215.320.10%1,065
Feb 25, 202615.2615.3115.2615.3115.31-0.03%882
Feb 24, 202615.1515.3115.1515.3115.310.84%3,080
Feb 23, 202615.3815.3815.1615.1815.18-1.47%1,281,295
Feb 20, 202615.4015.4415.3315.4115.410.38%5,396
Feb 19, 202615.3115.3615.3115.3515.35-0.18%61,686
Feb 18, 202615.4215.4215.3715.3815.380.40%308
Feb 17, 202615.3015.3315.3015.3215.32-0.07%2,129
Feb 13, 202615.3715.3715.3315.3315.330.50%9,008
Feb 12, 202615.4715.4715.2515.2515.25-0.97%3,241
Feb 11, 202615.4415.4415.3715.4015.40-0.05%2,950
Feb 10, 202615.4515.4515.3715.4115.41-0.24%7,585
Feb 9, 202615.3815.4615.3815.4515.450.06%1,164
Feb 6, 202615.3615.4515.3615.4415.441.71%227,457
Feb 5, 202615.1815.1915.1415.1815.18-0.23%465,011
Feb 4, 202615.1715.2115.1715.2115.210.54%4,068
Feb 3, 202615.1815.1815.1115.1315.130.33%1,064
Feb 2, 202614.9915.1014.9915.0815.080.64%46,554
Jan 30, 202614.9014.9814.8814.9814.980.68%134,580
Jan 29, 202614.7814.8814.7814.8814.881.24%1,684
Jan 28, 202614.7314.7314.7014.7014.700.03%2,794
Jan 27, 202614.7114.7314.6414.7014.70-0.10%5,215
Jan 26, 202614.7214.7214.6914.7114.710.26%7,829
Jan 23, 202614.6814.6814.6414.6714.67-0.56%947
Jan 22, 202614.7814.7814.7414.7514.750.35%55,492
Jan 21, 202614.5914.7114.5914.7014.701.27%598
Jan 20, 202614.6214.6214.5114.5214.52-1.54%1,688
Jan 16, 202614.7614.7714.7314.7514.75-0.30%1,530
Jan 15, 202614.7214.7914.7214.7914.790.43%1,308
Jan 14, 202614.6814.7314.6814.7314.730.59%1,052
Jan 13, 202614.6914.6914.6414.6414.64-0.54%3,659
Jan 12, 202614.6614.7214.6514.7214.720.25%4,836
Jan 9, 202614.6714.7214.6614.6814.680.44%22,216
Jan 8, 202614.4514.6314.4514.6214.621.33%4,816
Jan 7, 202614.6714.6714.4214.4314.43-1.45%2,916
Jan 6, 202614.6214.6414.6114.6414.640.27%69,788
Jan 5, 202614.4714.6514.4714.6014.600.92%74,051
Jan 2, 202614.4914.4914.4414.4714.470.53%1,203
Dec 31, 202514.4514.4514.3914.3914.39-0.71%2,873
Dec 30, 202514.6214.6214.4714.5014.49-0.24%16,198
Dec 29, 202514.5814.5814.5314.5314.53-0.10%14,530
Dec 26, 202514.5614.5814.5114.5514.54-0.10%5,772
Dec 24, 202514.4714.5714.4714.5614.560.61%2,277
Dec 23, 202514.4614.4914.4614.4714.470.10%2,103
Dec 22, 202514.4014.4814.4014.4614.460.31%714
Dec 19, 202514.4414.4414.4114.4114.41-1.89%3,167
Dec 18, 202514.7514.8014.6914.6914.40-0.36%3,626
Dec 17, 202514.7814.7814.7414.7414.450.20%2,713
Dec 16, 202514.7014.7414.7014.7114.42-0.65%56,483
Dec 15, 202514.9014.9014.7714.8114.520.44%2,865
Dec 12, 202514.8114.8114.7214.7514.460.06%25,371
Dec 11, 202514.7014.7714.7014.7414.450.93%4,581
Dec 10, 202514.4814.6014.4514.6014.311.21%1,484
Dec 9, 202514.5314.5314.4314.4314.14-0.57%508
Dec 8, 202514.6114.6114.5114.5114.22-0.45%744
Dec 5, 202514.6414.6514.5714.5714.290.01%811
Dec 4, 202514.5614.6014.5614.5714.290.16%2,081
Dec 3, 202514.5314.5714.5214.5514.260.60%2,617
Dec 2, 202514.5314.5314.4214.4614.18-2,697
Dec 1, 202514.5414.5414.4614.4614.18-0.67%4,712
Nov 28, 202514.3814.5614.3814.5614.270.57%5,270
Nov 26, 202514.3514.4914.3514.4814.190.59%886
Nov 25, 202514.3314.3914.3314.3914.111.29%7,042
Nov 24, 202514.2414.2414.1614.2113.93-0.23%1,284
Nov 21, 202514.0614.2914.0614.2413.961.38%3,464
Nov 20, 202514.2714.2814.0514.0513.77-0.64%1,076
Nov 19, 202514.2014.2014.1214.1413.86-0.39%5,345
Nov 18, 202514.1614.2314.1514.1913.910.01%3,674
Nov 17, 202514.3214.3214.1614.1913.91-1.05%9,647
Nov 14, 202514.2914.3814.2914.3414.06-0.27%1,962
Nov 13, 202514.4914.4914.3814.3814.10-1.04%6,288
Nov 12, 202514.4514.6014.4514.5314.250.48%3,202
Nov 11, 202514.3914.4614.3914.4614.181.06%348
Nov 10, 202514.2914.3114.2914.3114.030.25%727
Nov 7, 202514.2214.2814.2114.2814.000.54%976
Nov 6, 202514.2514.2514.1914.2013.92-0.40%1,903
Nov 5, 202514.2114.2614.2014.2613.980.71%760
Nov 4, 202514.1514.1814.1514.1613.88-0.35%3,636
Nov 3, 202514.1514.2214.1514.2113.93-0.77%2,186
Oct 31, 202514.2414.3414.2414.3214.030.29%13,684
Oct 30, 202514.3914.4014.2714.2713.99-0.63%6,251
Oct 29, 202514.4514.4914.3414.3614.08-1.00%2,447
Oct 28, 202514.5214.5914.5114.5114.22-0.35%5,457
Oct 27, 202514.5114.5614.5114.5614.270.58%2,507
Oct 24, 202514.4714.4914.4714.4814.190.63%15,031
Oct 23, 202514.3514.4114.3514.3914.100.14%3,839
Oct 22, 202514.4014.4014.3414.3714.08-0.37%1,916
Oct 21, 202514.4314.4614.4214.4214.140.45%7,439
Oct 20, 202514.3014.3614.2914.3614.070.74%31,463
Oct 17, 202514.1914.2514.1614.2513.970.70%3,670
Oct 16, 202514.2614.2614.1214.1513.87-0.97%4,674
Oct 15, 202514.4014.4014.2514.2914.01-0.17%8,414
Oct 14, 202514.1514.3614.1514.3114.031.45%1,515
Oct 13, 202514.1114.1314.1114.1113.830.28%1,044