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%
DHLX — Diamond Hill Large Cap Concentrated ETF
NYSE ArcaDiamond Hill Large Cap Concentrated ETF
$13.37
+0.06(+0.45%)
- O
- 13.37
- H
- 13.38
- L
- 13.34
- V
- 12.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.37
Period Return+2%
Period High$14.04
Period Low$12.54
Avg Daily Volume42.7K
Total Trading Days255
DHLX — Historical OHLCV Price & Volume Table
Sep 29, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.37 | $13.38 | $13.34 | $13.37 | +$0.06 | +0.45% | 12,863 | $13.35 | $13.34 $13.38 |
| Oct 1, 2026 | $13.37 | $13.37 | $13.28 | $13.31 | $-0.05 | -0.34% | 44,731 | $13.30 | $13.28 $13.37 |
| Sep 30, 2026 | $13.41 | $13.45 | $13.36 | $13.36 | $-0.04 | -0.30% | 26,534 | $13.43 | $13.36 $13.45 |
| Sep 29, 2026 | $13.35 | $13.41 | $13.33 | $13.40 | $-0.02 | -0.15% | 8,045 | $13.35 | $13.33 $13.41 |
| Sep 28, 2026 | $13.42 | $13.46 | $13.38 | $13.42 | $-0.09 | -0.67% | 13,951 | $13.42 | $13.38 $13.46 |
| Sep 25, 2026 | $13.47 | $13.51 | $13.45 | $13.51 | +$0.03 | +0.24% | 3,375 | $13.48 | $13.45 $13.51 |
| Sep 24, 2026 | $13.46 | $13.47 | $13.43 | $13.47 | +$0.06 | +0.47% | 6,755 | $13.45 | $13.43 $13.47 |
| Sep 23, 2026 | $13.50 | $13.50 | $13.41 | $13.41 | $-0.07 | -0.49% | 46,771 | $13.46 | $13.41 $13.50 |
| Sep 22, 2026 | $13.54 | $13.54 | $13.48 | $13.48 | $-0.10 | -0.73% | 59,914 | $13.51 | $13.48 $13.54 |
| Sep 21, 2026 | $13.50 | $13.60 | $13.48 | $13.58 | +$0.08 | +0.59% | 60,709 | $13.57 | $13.48 $13.60 |
| Sep 18, 2026 | $13.52 | $13.54 | $13.50 | $13.50 | $-0.07 | -0.48% | 108,815 | $13.52 | $13.50 $13.54 |
| Sep 17, 2026 | $13.55 | $13.56 | $13.51 | $13.56 | +$0.04 | +0.26% | 79,785 | $13.54 | $13.51 $13.56 |
| Sep 16, 2026 | $13.63 | $13.64 | $13.53 | $13.53 | $-0.14 | -0.99% | 11,336 | $13.60 | $13.53 $13.64 |
| Sep 15, 2026 | $13.67 | $13.67 | $13.63 | $13.66 | $-0.03 | -0.22% | 34,196 | $13.65 | $13.63 $13.67 |
| Sep 14, 2026 | $13.68 | $13.71 | $13.63 | $13.69 | +$0.11 | +0.77% | 27,149 | $13.67 | $13.63 $13.71 |
| Sep 11, 2026 | $13.59 | $13.60 | $13.55 | $13.59 | +$0.10 | +0.74% | 26,916 | $13.57 | $13.55 $13.60 |
| Sep 10, 2026 | $13.54 | $13.54 | $13.46 | $13.49 | $-0.07 | -0.51% | 40,695 | $13.49 | $13.46 $13.54 |
| Sep 9, 2026 | $13.56 | $13.57 | $13.55 | $13.55 | $-0.02 | -0.13% | 7,801 | $13.56 | $13.55 $13.57 |
| Sep 8, 2026 | $13.65 | $13.65 | $13.57 | $13.57 | $-0.11 | -0.80% | 8,776 | $13.61 | $13.57 $13.65 |
| Sep 4, 2026 | $13.70 | $13.71 | $13.68 | $13.68 | $-0.08 | -0.60% | 25,411 | $13.69 | $13.68 $13.71 |
| Sep 3, 2026 | $13.72 | $13.79 | $13.72 | $13.76 | +$0.07 | +0.49% | 12,102 | $13.77 | $13.72 $13.79 |
| Sep 2, 2026 | $13.70 | $13.72 | $13.70 | $13.70 | +$0.08 | +0.55% | 6,383 | $13.71 | $13.70 $13.72 |
| Sep 1, 2026 | $13.66 | $13.69 | $13.61 | $13.62 | $-0.12 | -0.87% | 19,299 | $13.63 | $13.61 $13.69 |
| Aug 31, 2026 | $13.79 | $13.80 | $13.73 | $13.74 | $-0.17 | -1.22% | 8,651 | $13.76 | $13.73 $13.80 |
| Aug 28, 2026 | $13.82 | $13.94 | $13.82 | $13.91 | +$0.08 | +0.58% | 19,061 | $13.91 | $13.82 $13.94 |
| Aug 27, 2026 | $13.82 | $13.86 | $13.82 | $13.83 | $-0.09 | -0.61% | 24,239 | $13.84 | $13.82 $13.86 |
| Aug 26, 2026 | $13.95 | $13.95 | $13.92 | $13.92 | +$0.00 | +0.00% | 6,923 | $13.93 | $13.92 $13.95 |
| Aug 25, 2026 | $13.89 | $13.92 | $13.89 | $13.92 | $-0.03 | -0.18% | 9,746 | $13.90 | $13.89 $13.92 |
| Aug 24, 2026 | $13.95 | $13.95 | $13.92 | $13.94 | +$0.06 | +0.43% | 28,233 | $13.94 | $13.92 $13.95 |
| Aug 21, 2026 | $13.85 | $13.91 | $13.84 | $13.88 | +$0.06 | +0.44% | 76,501 | $13.87 | $13.84 $13.91 |