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%
DXIV — Dimensional International Vector Equity ETF
NYSE ArcaDimensional International Vector Equity ETF
$71.56
+0.29(+0.41%)
- O
- 71.87
- H
- 71.94
- L
- 71.30
- V
- 7.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$71.56
Period Return+36.46%
Period High$75.52
Period Low$52.42
Avg Daily Volume11.3K
Total Trading Days365
DXIV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $71.87 | $71.94 | $71.30 | $71.56 | +$0.29 | +0.41% | 7,924 | $71.71 | $71.30 $71.94 |
| Oct 1, 2026 | $71.50 | $71.52 | $71.01 | $71.27 | $-0.74 | -1.03% | 9,856 | $71.30 | $71.01 $71.52 |
| Sep 30, 2026 | $72.51 | $72.64 | $71.95 | $72.01 | $-0.24 | -0.33% | 123,104 | $72.00 | $71.95 $72.64 |
| Sep 29, 2026 | $72.36 | $72.43 | $71.91 | $72.25 | $-0.67 | -0.92% | 12,340 | $72.18 | $71.91 $72.43 |
| Sep 28, 2026 | $72.93 | $72.98 | $72.46 | $72.92 | $-0.48 | -0.65% | 6,893 | $72.85 | $72.46 $72.98 |
| Sep 25, 2026 | $72.85 | $73.40 | $72.85 | $73.40 | +$0.74 | +1.02% | 21,081 | $73.12 | $72.85 $73.40 |
| Sep 24, 2026 | $72.65 | $72.71 | $72.41 | $72.66 | $-0.09 | -0.12% | 24,667 | $72.64 | $72.41 $72.71 |
| Sep 23, 2026 | $73.23 | $73.23 | $72.62 | $72.75 | $-1.24 | -1.68% | 38,507 | $72.89 | $72.62 $73.23 |
| Sep 22, 2026 | $73.73 | $74.14 | $73.47 | $73.99 | +$0.08 | +0.11% | 29,664 | $73.81 | $73.47 $74.14 |
| Sep 21, 2026 | $73.75 | $74.03 | $73.54 | $73.91 | +$0.53 | +0.72% | 18,804 | $73.83 | $73.54 $74.03 |
| Sep 18, 2026 | $73.42 | $73.53 | $73.00 | $73.38 | $-0.79 | -1.06% | 11,727 | $73.33 | $73.00 $73.53 |
| Sep 17, 2026 | $74.41 | $74.41 | $73.98 | $74.17 | +$0.74 | +1.00% | 9,590 | $74.12 | $73.98 $74.41 |
| Sep 16, 2026 | $74.01 | $74.12 | $73.12 | $73.43 | $-0.14 | -0.19% | 11,569 | $73.71 | $73.12 $74.12 |
| Sep 15, 2026 | $73.67 | $73.77 | $73.35 | $73.58 | $-0.27 | -0.36% | 19,571 | $73.65 | $73.35 $73.77 |
| Sep 14, 2026 | $73.80 | $74.23 | $73.57 | $73.84 | $-0.28 | -0.38% | 10,725 | $73.95 | $73.57 $74.23 |
| Sep 11, 2026 | $74.49 | $74.57 | $73.94 | $74.12 | +$0.38 | +0.52% | 6,481 | $74.24 | $73.94 $74.57 |
| Sep 10, 2026 | $73.81 | $74.09 | $73.69 | $73.74 | $-0.50 | -0.67% | 9,802 | $73.80 | $73.69 $74.09 |
| Sep 9, 2026 | $74.72 | $74.72 | $74.08 | $74.24 | $-0.68 | -0.91% | 5,311 | $74.33 | $74.08 $74.72 |
| Sep 8, 2026 | $75.10 | $75.35 | $74.77 | $74.92 | $-0.60 | -0.80% | 6,155 | $75.15 | $74.77 $75.35 |
| Sep 4, 2026 | $74.92 | $75.52 | $74.92 | $75.52 | +$0.37 | +0.49% | 17,345 | $75.35 | $74.92 $75.52 |
| Sep 3, 2026 | $75.19 | $75.44 | $74.85 | $75.16 | +$0.16 | +0.21% | 10,862 | $75.20 | $74.85 $75.44 |
| Sep 2, 2026 | $74.45 | $75.00 | $74.03 | $75.00 | +$0.84 | +1.13% | 13,725 | $74.37 | $74.03 $75.00 |
| Sep 1, 2026 | $74.46 | $74.71 | $74.03 | $74.16 | $-0.54 | -0.72% | 7,498 | $74.13 | $74.03 $74.71 |
| Aug 31, 2026 | $75.00 | $75.00 | $74.02 | $74.70 | $-0.03 | -0.03% | 7,529 | $74.50 | $74.02 $75.00 |
| Aug 28, 2026 | $75.14 | $75.37 | $74.69 | $74.73 | $-0.39 | -0.51% | 8,365 | $74.99 | $74.69 $75.37 |
| Aug 27, 2026 | $74.54 | $75.14 | $74.54 | $75.11 | +$0.07 | +0.10% | 6,221 | $75.01 | $74.54 $75.14 |
| Aug 26, 2026 | $75.45 | $75.45 | $74.89 | $75.04 | $-0.25 | -0.34% | 9,244 | $75.17 | $74.89 $75.45 |
| Aug 25, 2026 | $75.18 | $75.46 | $75.13 | $75.29 | +$0.30 | +0.40% | 3,435 | $75.29 | $75.13 $75.46 |
| Aug 24, 2026 | $74.94 | $75.08 | $74.85 | $74.99 | $-0.18 | -0.24% | 19,403 | $74.98 | $74.85 $75.08 |
| Aug 21, 2026 | $75.00 | $75.23 | $75.00 | $75.17 | +$0.89 | +1.19% | 12,372 | $75.11 | $75.00 $75.23 |