MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFLV — Dimensional US Large Cap Value ETF
NYSE ArcaDimensional US Large Cap Value ETF
$40.47
+0.15(+0.37%)
- O
- 40.44
- H
- 40.56
- L
- 40.37
- V
- 892.62K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.47
Period Return+42.65%
Period High$42.35
Period Low$27.96
Avg Daily Volume834.4K
Total Trading Days365
DFLV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.44 | $40.56 | $40.37 | $40.47 | +$0.15 | +0.37% | 892,623 | $40.46 | $40.37 $40.56 |
| Oct 1, 2026 | $40.11 | $40.34 | $39.93 | $40.32 | +$0.15 | +0.37% | 1,025,926 | $40.20 | $39.93 $40.34 |
| Sep 30, 2026 | $40.51 | $40.51 | $40.16 | $40.17 | $-0.27 | -0.67% | 616,404 | $40.35 | $40.16 $40.51 |
| Sep 29, 2026 | $40.50 | $40.57 | $40.27 | $40.44 | $-0.16 | -0.39% | 887,238 | $40.41 | $40.27 $40.57 |
| Sep 28, 2026 | $40.71 | $40.75 | $40.55 | $40.60 | $-0.30 | -0.73% | 569,950 | $40.63 | $40.55 $40.75 |
| Sep 25, 2026 | $40.79 | $40.94 | $40.64 | $40.90 | +$0.10 | +0.25% | 437,366 | $40.84 | $40.64 $40.94 |
| Sep 24, 2026 | $40.81 | $40.94 | $40.72 | $40.80 | $-0.01 | -0.02% | 606,956 | $40.83 | $40.72 $40.94 |
| Sep 23, 2026 | $40.88 | $41.05 | $40.79 | $40.81 | $-0.15 | -0.37% | 692,548 | $40.89 | $40.79 $41.05 |
| Sep 22, 2026 | $41.16 | $41.16 | $40.90 | $40.96 | $-0.33 | -0.80% | 672,297 | $40.99 | $40.90 $41.16 |
| Sep 21, 2026 | $41.25 | $41.40 | $41.11 | $41.29 | +$0.19 | +0.46% | 610,589 | $41.29 | $41.11 $41.40 |
| Sep 18, 2026 | $41.14 | $41.19 | $40.98 | $41.10 | $-0.16 | -0.39% | 575,426 | $41.06 | $40.98 $41.19 |
| Sep 17, 2026 | $41.35 | $41.37 | $41.13 | $41.26 | +$0.21 | +0.51% | 689,949 | $41.29 | $41.13 $41.37 |
| Sep 16, 2026 | $41.54 | $41.54 | $40.79 | $41.05 | $-0.51 | -1.23% | 527,063 | $41.18 | $40.79 $41.54 |
| Sep 15, 2026 | $41.54 | $41.57 | $41.35 | $41.56 | +$0.04 | +0.10% | 604,672 | $41.50 | $41.35 $41.57 |
| Sep 14, 2026 | $41.68 | $41.73 | $41.45 | $41.52 | $-0.19 | -0.46% | 613,928 | $41.57 | $41.45 $41.73 |
| Sep 11, 2026 | $41.73 | $41.81 | $41.56 | $41.71 | +$0.33 | +0.80% | 622,617 | $41.68 | $41.56 $41.81 |
| Sep 10, 2026 | $41.54 | $41.54 | $41.34 | $41.38 | $-0.27 | -0.65% | 659,920 | $41.40 | $41.34 $41.54 |
| Sep 9, 2026 | $41.79 | $41.79 | $41.61 | $41.65 | $-0.10 | -0.24% | 481,494 | $41.70 | $41.61 $41.79 |
| Sep 8, 2026 | $41.91 | $41.97 | $41.72 | $41.75 | $-0.30 | -0.71% | 562,756 | $41.86 | $41.72 $41.97 |
| Sep 4, 2026 | $41.99 | $42.14 | $41.95 | $42.05 | $-0.15 | -0.36% | 533,030 | $42.06 | $41.95 $42.14 |
| Sep 3, 2026 | $42.10 | $42.24 | $41.91 | $42.20 | +$0.27 | +0.64% | 703,706 | $42.13 | $41.91 $42.24 |
| Sep 2, 2026 | $41.69 | $42.05 | $41.63 | $41.93 | +$0.31 | +0.74% | 1,015,595 | $41.92 | $41.63 $42.05 |
| Sep 1, 2026 | $41.74 | $41.83 | $41.53 | $41.62 | $-0.16 | -0.38% | 571,898 | $41.62 | $41.53 $41.83 |
| Aug 31, 2026 | $41.84 | $41.92 | $41.72 | $41.78 | $-0.11 | -0.26% | 468,872 | $41.78 | $41.72 $41.92 |
| Aug 28, 2026 | $41.91 | $41.98 | $41.76 | $41.89 | +$0.06 | +0.14% | 403,493 | $41.85 | $41.76 $41.98 |
| Aug 27, 2026 | $41.90 | $41.93 | $41.75 | $41.83 | $-0.22 | -0.52% | 457,955 | $41.86 | $41.75 $41.93 |
| Aug 26, 2026 | $41.94 | $42.13 | $41.89 | $42.05 | +$0.05 | +0.12% | 424,120 | $42.07 | $41.89 $42.13 |
| Aug 25, 2026 | $42.07 | $42.07 | $41.87 | $42.00 | $-0.09 | -0.21% | 485,101 | $41.99 | $41.87 $42.07 |
| Aug 24, 2026 | $42.05 | $42.16 | $41.95 | $42.09 | +$0.08 | +0.19% | 409,703 | $42.04 | $41.95 $42.16 |
| Aug 21, 2026 | $41.95 | $42.09 | $41.95 | $42.01 | +$0.28 | +0.67% | 465,102 | $42.04 | $41.95 $42.09 |