Skip to main content
BrandywineGLOBAL - Dynamic US Large Cap Value ETF (DVAL)
NASDAQ: DVAL · Real-Time Price · USD
14.57
0.00 (0.01%)
At close: Dec 5, 2025, 4:00 PM EST
14.57
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

DVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.6414.6514.5714.5714.570.01%811
Dec 4, 202514.5614.6014.5614.5714.570.16%2,081
Dec 3, 202514.5314.5714.5214.5514.550.60%2,617
Dec 2, 202514.5314.5314.4214.4614.46-2,697
Dec 1, 202514.5414.5414.4614.4614.46-0.67%4,712
Nov 28, 202514.3814.5614.3814.5614.560.57%5,270
Nov 26, 202514.3514.4914.3514.4814.470.59%886
Nov 25, 202514.3314.3914.3314.3914.391.29%7,042
Nov 24, 202514.2414.2414.1614.2114.21-0.23%1,284
Nov 21, 202514.0614.2914.0614.2414.241.38%3,464
Nov 20, 202514.2714.2814.0514.0514.05-0.64%1,076
Nov 19, 202514.2014.2014.1214.1414.14-0.39%5,345
Nov 18, 202514.1614.2314.1514.1914.190.01%3,674
Nov 17, 202514.3214.3214.1614.1914.19-1.05%9,647
Nov 14, 202514.2914.3814.2914.3414.34-0.27%1,962
Nov 13, 202514.4914.4914.3814.3814.38-1.04%6,288
Nov 12, 202514.4514.6014.4514.5314.530.48%3,202
Nov 11, 202514.3914.4614.3914.4614.461.06%348
Nov 10, 202514.2914.3114.2914.3114.310.25%727
Nov 7, 202514.2214.2814.2114.2814.280.54%976
Nov 6, 202514.2514.2514.1914.2014.20-0.40%1,903
Nov 5, 202514.2114.2614.2014.2614.260.71%760
Nov 4, 202514.1514.1814.1514.1614.16-0.35%3,636
Nov 3, 202514.1514.2214.1514.2114.21-0.77%2,186
Oct 31, 202514.2414.3414.2414.3214.320.29%13,684
Oct 30, 202514.3914.4014.2714.2714.27-0.63%6,251
Oct 29, 202514.4514.4914.3414.3614.36-1.00%2,447
Oct 28, 202514.5214.5914.5114.5114.51-0.35%5,457
Oct 27, 202514.5114.5614.5114.5614.560.58%2,507
Oct 24, 202514.4714.4914.4714.4814.480.63%15,031
Oct 23, 202514.3514.4114.3514.3914.390.14%3,839
Oct 22, 202514.4014.4014.3414.3714.37-0.37%1,916
Oct 21, 202514.4314.4614.4214.4214.420.45%7,439
Oct 20, 202514.3014.3614.2914.3614.360.74%31,463
Oct 17, 202514.1914.2514.1614.2514.250.70%3,670
Oct 16, 202514.2614.2614.1214.1514.15-0.97%4,674
Oct 15, 202514.4014.4014.2514.2914.29-0.17%8,414
Oct 14, 202514.1514.3614.1514.3114.311.45%1,515
Oct 13, 202514.1114.1314.1114.1114.110.28%1,044
Oct 10, 202514.3714.3714.0714.0714.07-1.75%4,191
Oct 9, 202514.3414.3514.3214.3214.32-0.82%9,584
Oct 8, 202514.4514.4514.4214.4414.44-0.15%9,925
Oct 7, 202514.4614.4714.4214.4614.46-0.03%6,451
Oct 6, 202514.4814.4814.4514.4614.46-0.35%2,130
Oct 3, 202514.5414.5514.5114.5214.520.31%2,441
Oct 2, 202514.4714.4814.4614.4714.47-0.10%2,927
Oct 1, 202514.5014.5014.4814.4914.49-0.35%1,745
Sep 30, 202514.4814.5414.4814.5414.54-0.03%77,995
Sep 29, 202514.5314.5414.5214.5414.540.10%2,407
Sep 26, 202514.5514.5514.5114.5314.530.62%1,573
Sep 25, 202514.4514.4514.4114.4414.44-0.21%6,809
Sep 24, 202514.5314.5314.4614.4714.47-0.04%2,391
Sep 23, 202514.5214.5314.4414.4714.470.21%7,578
Sep 22, 202514.4114.4514.4114.4414.44-0.01%1,660
Sep 19, 202514.4414.4414.4114.4414.44-0.19%6,344
Sep 18, 202514.4414.4714.4414.4714.470.35%5,965
Sep 17, 202514.4614.5014.4214.4214.420.35%10,852
Sep 16, 202514.3614.3714.3614.3714.37-0.28%570
Sep 15, 202514.4714.4714.4114.4114.41-0.33%2,901
Sep 12, 202514.5114.5114.4514.4614.46-0.67%4,791
Sep 11, 202514.5314.5614.5214.5614.551.15%2,681
Sep 10, 202514.4014.4014.3514.3914.39-0.44%2,136
Sep 9, 202514.4514.4514.4514.4514.45-0.30%111
Sep 8, 202514.4714.5014.4714.5014.50-0.12%573
Sep 5, 202514.4814.5214.4814.5214.52-0.17%4,089
Sep 4, 202514.4214.5514.4214.5414.540.96%1,053
Sep 3, 202514.3914.4214.3614.4014.40-0.37%2,287
Sep 2, 202514.4214.4614.3914.4614.46-0.29%18,611
Aug 29, 202514.4714.5014.4714.5014.50-0.24%6,897
Aug 28, 202514.4714.5314.4714.5314.53-0.10%900
Aug 27, 202514.5314.5514.5314.5514.550.32%657
Aug 26, 202514.4314.5014.4314.5014.500.14%879
Aug 25, 202514.5114.5114.4814.4814.48-0.55%3,314
Aug 22, 202514.3914.5914.3914.5614.561.51%2,179
Aug 21, 202514.3414.3714.3214.3414.34-0.40%7,644
Aug 20, 202514.4214.4214.3914.4014.40-1,161
Aug 19, 202514.4314.4314.3814.4014.400.51%15,724
Aug 18, 202514.3314.3414.3214.3314.33-0.04%2,025
Aug 15, 202514.3314.3314.3314.3314.33-0.10%1,116
Aug 14, 202514.3114.3514.2914.3514.35-0.84%9,282
Aug 13, 202514.3514.4714.3514.4714.471.26%3,703
Aug 12, 202514.2614.2914.2614.2914.291.19%3,029
Aug 11, 202514.0814.1214.0814.1214.12-0.34%1,397
Aug 8, 202514.1714.1714.1714.1714.170.39%550
Aug 7, 202514.1814.2114.0714.1214.11-0.46%4,725
Aug 6, 202514.2114.2114.1814.1814.18-1,482
Aug 5, 202514.1314.2014.1214.1814.18-4,628
Aug 4, 202514.1214.1814.0914.1814.181.11%2,947
Aug 1, 202514.0314.0314.0014.0214.02-1.14%3,570
Jul 31, 202514.2414.2914.1914.1914.19-0.10%49,738
Jul 30, 202514.3014.3014.1814.2014.20-0.77%1,409
Jul 29, 202514.3414.3414.3114.3114.31-0.62%2,591
Jul 28, 202514.4614.4614.3814.4014.40-0.37%4,334
Jul 25, 202514.4314.4614.3614.4514.450.10%2,234
Jul 24, 202514.4514.4914.4414.4414.44-0.63%11,631
Jul 23, 202514.5314.5314.5314.5314.531.07%25
Jul 22, 202514.3214.3914.3214.3814.380.75%3,161
Jul 21, 202514.3414.3814.2714.2714.27-0.13%1,251
Jul 18, 202514.3514.3614.2514.2914.29-0.10%3,811
Jul 17, 202514.2514.3314.2314.3014.300.60%4,628