Dimensional - US Large Ca... (DFLV)
AMEX: DFLV
· Real-Time Price · USD
32.92
0.02 (0.06%)
At close: Oct 01, 2025, 3:34 PM
DFLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 32.77 | 32.92 | 32.64 | 32.90 | 32.90 | 0.27% | 1,055,743 |
| Sep 29, 2025 | 32.94 | 32.94 | 32.69 | 32.81 | 32.81 | 0.03% | 614,419 |
| Sep 26, 2025 | 32.63 | 32.84 | 32.60 | 32.80 | 32.80 | 0.99% | 1,913,332 |
| Sep 25, 2025 | 32.56 | 32.58 | 32.38 | 32.48 | 32.48 | -0.46% | 942,349 |
| Sep 24, 2025 | 32.71 | 32.84 | 32.61 | 32.63 | 32.63 | -0.24% | 759,714 |
| Sep 23, 2025 | 32.63 | 32.97 | 32.63 | 32.71 | 32.71 | -0.09% | 1,456,200 |
| Sep 22, 2025 | 32.62 | 32.81 | 32.61 | 32.74 | 32.59 | -0.12% | 1,233,200 |
| Sep 19, 2025 | 32.93 | 32.93 | 32.67 | 32.78 | 32.63 | -0.24% | 853,722 |
| Sep 18, 2025 | 32.75 | 32.95 | 32.71 | 32.86 | 32.71 | 0.40% | 1,396,000 |
| Sep 17, 2025 | 32.62 | 32.99 | 32.51 | 32.73 | 32.58 | 0.37% | 1,183,520 |
| Sep 16, 2025 | 32.68 | 32.71 | 32.48 | 32.61 | 32.47 | 0.03% | 795,617 |
| Sep 15, 2025 | 32.72 | 32.77 | 32.58 | 32.60 | 32.46 | -0.24% | 690,518 |
| Sep 12, 2025 | 32.86 | 32.93 | 32.68 | 32.68 | 32.54 | -0.70% | 830,525 |
| Sep 11, 2025 | 32.49 | 32.92 | 32.49 | 32.91 | 32.76 | 1.45% | 966,406 |
| Sep 10, 2025 | 32.41 | 32.56 | 32.29 | 32.44 | 32.30 | 0.09% | 991,100 |
| Sep 9, 2025 | 32.39 | 32.51 | 32.36 | 32.41 | 32.27 | 0.03% | 1,416,300 |
| Sep 8, 2025 | 32.43 | 32.43 | 32.17 | 32.40 | 32.26 | -0.09% | 1,133,319 |
| Sep 5, 2025 | 32.57 | 32.74 | 32.31 | 32.43 | 32.29 | -0.40% | 1,025,311 |
| Sep 4, 2025 | 32.35 | 32.58 | 32.23 | 32.56 | 32.42 | 0.77% | 773,500 |
| Sep 3, 2025 | 32.39 | 32.50 | 32.17 | 32.31 | 32.17 | -0.46% | 716,600 |
Page 1 of 36