Skip to main content
BrandywineGLOBAL - Dynamic US Large Cap Value ETF (DVAL)
NASDAQ: DVAL · Real-Time Price · USD
15.12
-0.02 (-0.10%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.2015.2015.0915.1015.10-0.20%14,212
Apr 27, 202615.1215.1615.1015.1315.130.41%7,690
Apr 24, 202615.2515.2515.0515.0715.07-1.17%15,343
Apr 23, 202615.2215.2815.1915.2515.250.19%153,016
Apr 22, 202615.2915.2915.2015.2215.22-0.61%12,522
Apr 21, 202615.3915.4015.3115.3115.31-0.46%8,177
Apr 20, 202615.3915.3915.3715.3815.380.21%1,263
Apr 17, 202615.4415.4415.3415.3515.351.09%2,288
Apr 16, 202615.1315.1915.1315.1815.180.43%3,279
Apr 15, 202615.1315.1615.1015.1215.12-0.17%2,434
Apr 14, 202615.1515.1515.1415.1415.140.12%274
Apr 13, 202614.9715.1314.9615.1315.130.53%408
Apr 10, 202615.0815.0915.0415.0515.05-0.86%3,948
Apr 9, 202615.1015.2115.1015.1815.180.36%99,997
Apr 8, 202615.0615.1215.0215.1215.121.93%2,035
Apr 7, 202614.8514.9114.8014.8414.84-0.40%8,393
Apr 6, 202614.8814.9014.8614.9014.900.36%1,816
Apr 2, 202614.7514.8414.7514.8414.840.32%1,623
Apr 1, 202614.9114.9114.7614.7914.790.30%3,452
Mar 31, 202614.7714.7714.5814.7514.751.57%158,105
Mar 30, 202614.6114.6414.4914.5214.52-0.13%2,786
Mar 27, 202614.6314.6314.5314.5414.54-1.16%449
Mar 26, 202614.6914.8414.6914.7114.71-0.55%7,188
Mar 25, 202614.8114.8114.7614.7914.790.63%4,073
Mar 24, 202614.6214.7414.5914.7014.700.56%1,740
Mar 23, 202614.6814.7314.6214.6214.620.91%1,263
Mar 20, 202614.5614.5614.4514.4914.49-0.77%5,683
Mar 19, 202614.5714.6014.5614.6014.600.13%1,892
Mar 18, 202614.7614.7614.5814.5814.58-1.16%19,923
Mar 17, 202614.7714.7814.7514.7514.750.12%4,563
Mar 16, 202614.7614.7614.7214.7314.730.40%2,238
Mar 13, 202614.7114.7314.6814.6814.680.06%143,574
Mar 12, 202614.7414.7414.6614.6714.67-1.04%2,091
Mar 11, 202614.8014.8414.7614.8214.82-0.12%5,701
Mar 10, 202614.8215.0014.8214.8414.84-0.61%6,815
Mar 9, 202614.7114.9314.7114.9314.93-0.43%3,509
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