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%
DVAL — BrandywineGLOBAL - Dynamic US Large Cap Value ETF
NasdaqBrandywineGLOBAL - Dynamic US Large Cap Value ETF
$15.24
+0.04(+0.29%)
- O
- 15.21
- H
- 15.24
- L
- 15.21
- V
- 6.87K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.24
Period Return+18.99%
Period High$16.83
Period Low$12.67
Avg Daily Volume15.8K
Total Trading Days365
DVAL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.21 | $15.24 | $15.21 | $15.24 | +$0.04 | +0.29% | 6,868 | $15.22 | $15.21 $15.24 |
| Oct 1, 2026 | $15.13 | $15.20 | $15.13 | $15.20 | $-0.50 | -3.21% | 1,490 | $15.13 | $15.13 $15.20 |
| Sep 30, 2026 | $15.78 | $15.78 | $15.70 | $15.70 | $-0.07 | -0.41% | 2,549 | $15.76 | $15.70 $15.78 |
| Sep 29, 2026 | $15.78 | $15.78 | $15.71 | $15.76 | $-0.04 | -0.28% | 55,069 | $15.73 | $15.71 $15.78 |
| Sep 28, 2026 | $15.85 | $15.86 | $15.79 | $15.81 | $-0.13 | -0.79% | 1,824 | $15.82 | $15.79 $15.86 |
| Sep 25, 2026 | $15.90 | $15.94 | $15.90 | $15.94 | +$0.10 | +0.63% | 3,322 | $15.90 | $15.90 $15.94 |
| Sep 24, 2026 | $15.91 | $15.91 | $15.83 | $15.84 | $-0.05 | -0.30% | 856 | $15.85 | $15.83 $15.91 |
| Sep 23, 2026 | $15.99 | $16.01 | $15.88 | $15.88 | $-0.11 | -0.66% | 6,281 | $15.97 | $15.88 $16.01 |
| Sep 22, 2026 | $16.17 | $16.17 | $15.97 | $15.99 | $-0.13 | -0.80% | 4,662 | $16.07 | $15.97 $16.17 |
| Sep 21, 2026 | $16.12 | $16.12 | $16.12 | $16.12 | +$0.02 | +0.15% | 159 | $16.11 | $16.12 $16.12 |
| Sep 18, 2026 | $16.09 | $16.09 | $16.09 | $16.09 | $-0.08 | -0.50% | 1,005 | $16.09 | $16.09 $16.09 |
| Sep 17, 2026 | $16.31 | $16.31 | $16.17 | $16.17 | +$0.04 | +0.26% | 802 | $16.27 | $16.17 $16.31 |
| Sep 16, 2026 | $16.13 | $16.13 | $16.13 | $16.13 | $-0.22 | -1.33% | 56 | $16.20 | $16.13 $16.13 |
| Sep 15, 2026 | $16.39 | $16.39 | $16.32 | $16.35 | $-0.08 | -0.51% | 7,101 | $16.34 | $16.32 $16.39 |
| Sep 14, 2026 | $16.47 | $16.47 | $16.43 | $16.43 | $-0.03 | -0.18% | 10,390 | $16.44 | $16.43 $16.47 |
| Sep 11, 2026 | $16.51 | $16.51 | $16.46 | $16.46 | +$0.12 | +0.73% | 1,333 | $16.52 | $16.46 $16.51 |
| Sep 10, 2026 | $16.34 | $16.34 | $16.34 | $16.34 | $-0.01 | -0.06% | 260 | $16.34 | $16.34 $16.34 |
| Sep 9, 2026 | $16.37 | $16.37 | $16.35 | $16.35 | $-0.13 | -0.78% | 1,771 | $16.37 | $16.35 $16.37 |
| Sep 8, 2026 | $16.50 | $16.51 | $16.48 | $16.48 | $-0.18 | -1.10% | 5,545 | $16.50 | $16.48 $16.51 |
| Sep 4, 2026 | $16.66 | $16.66 | $16.66 | $16.66 | $-0.06 | -0.38% | 131 | $16.70 | $16.66 $16.66 |
| Sep 3, 2026 | $16.66 | $16.73 | $16.66 | $16.73 | +$0.13 | +0.78% | 10,348 | $16.72 | $16.66 $16.73 |
| Sep 2, 2026 | $16.57 | $16.60 | $16.57 | $16.60 | +$0.12 | +0.72% | 804 | $16.58 | $16.57 $16.60 |
| Sep 1, 2026 | $16.54 | $16.54 | $16.48 | $16.48 | $-0.05 | -0.29% | 290 | $16.53 | $16.48 $16.54 |
| Aug 31, 2026 | $16.53 | $16.53 | $16.53 | $16.53 | $-0.12 | -0.73% | 1,317 | $16.53 | $16.53 $16.53 |
| Aug 28, 2026 | $16.62 | $16.66 | $16.62 | $16.65 | +$0.05 | +0.33% | 1,258 | $16.65 | $16.62 $16.66 |
| Aug 27, 2026 | $16.79 | $16.79 | $16.60 | $16.60 | $-0.14 | -0.85% | 20,764 | $16.63 | $16.60 $16.79 |
| Aug 26, 2026 | $16.65 | $16.76 | $16.61 | $16.74 | +$0.03 | +0.17% | 5,275 | $16.70 | $16.61 $16.76 |
| Aug 25, 2026 | $16.68 | $16.71 | $16.68 | $16.71 | +$0.02 | +0.12% | 6,760 | $16.70 | $16.68 $16.71 |
| Aug 24, 2026 | $16.69 | $16.69 | $16.69 | $16.69 | +$0.07 | +0.42% | 145 | $16.64 | $16.69 $16.69 |
| Aug 21, 2026 | $16.64 | $16.64 | $16.62 | $16.62 | +$0.11 | +0.65% | 893 | $16.62 | $16.62 $16.64 |