Dimensional US Large Cap Vector ETF (DFVX)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.73 | 2.63077858881 | 65.76 | 67.49 | 64.8 | 34296 | 66.11367433 | SP |
| 4 | 2.75 | 4.24776027186 | 64.74 | 67.49 | 64.74 | 28634 | 65.91608656 | SP |
| 12 | 1.72 | 2.61517409153 | 65.77 | 69.06 | 64.74 | 28526 | 67.10336668 | SP |
| 26 | 3.785 | 5.94144886587 | 63.705 | 69.06 | 59.63 | 28069 | 64.99859824 | SP |
| 52 | 12.03 | 21.6913090516 | 55.46 | 69.06 | 55.2577 | 18851 | 63.79165867 | SP |
| 156 | 16.67 | 32.8020464384 | 50.82 | 69.06 | 50.82 | 25518 | 59.59947508 | SP |
| 260 | 16.67 | 32.8020464384 | 50.82 | 69.06 | 50.82 | 25518 | 59.59947508 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 67.49 | 0.51 | 0.76 | 67.58 | 67.6 | 67.3044 | 20731 |
| 1737070200 | 66.98 | 0.2 | 0.30 | 66.61 | 67.099999 | 66.61 | 52661 |
| 1736983800 | 66.78 | 0.9 | 1.37 | 66.81 | 66.91 | 66.68 | 24127 |
| 1736897400 | 65.879999 | 0.32 | 0.49 | 65.73 | 65.89 | 65.5637 | 30517 |
| 1736811000 | 65.56 | 0.41 | 0.63 | 64.8 | 65.56 | 64.8 | 17746 |
| 1736551800 | 65.15 | -0.79 | -1.20 | 65.459999 | 65.55 | 65.06 | 46160 |
| 1736379000 | 65.94 | 0.09 | 0.14 | 65.568 | 65.94 | 65.5299 | 38878 |
| 1736292600 | 65.849999 | -0.25 | -0.38 | 66.41 | 66.41 | 65.709999 | 29788 |
| 1736206200 | 66.099999 | 0.23 | 0.35 | 66.369 | 66.53 | 66.045 | 27475 |
| 1735947000 | 65.87 | 0.65 | 1.00 | 65.68 | 65.95 | 65.557 | 44358 |
| 1735860600 | 65.22 | -0.07 | -0.11 | 65.64 | 65.909 | 65 | 44529 |
| 1735687800 | 65.2899 | -0.02 | -0.03 | 65.53 | 65.569999 | 65.14 | 19461 |
| 1735601400 | 65.31 | -0.66 | -1.00 | 65.44 | 65.55 | 64.89 | 11870 |
| 1735342200 | 65.97 | -0.56 | -0.84 | 66.29 | 66.349999 | 65.6199 | 22071 |
| 1735255800 | 66.53 | 0.06 | 0.09 | 66.22 | 66.599999 | 66.22 | 18537 |
| 1735077840 | 66.47 | 0.59 | 0.90 | 65.89 | 66.47 | 65.879999 | 13271 |
| 1734996600 | 65.879999 | 0.17 | 0.26 | 65.67 | 65.91 | 65.265 | 20749 |
| 1734737400 | 65.709999 | 0.59 | 0.91 | 65.027 | 66.14 | 64.944999 | 22375 |
| 1734651000 | 65.12 | -0.11 | -0.17 | 65.75 | 65.75 | 65.12 | 23731 |
| 1734564600 | 65.23 | -1.86 | -2.77 | 67.21 | 67.21 | 65.23 | 27259 |
| 1734478200 | 67.09 | -0.63 | -0.93 | 67.33 | 67.33 | 66.9404 | 12055 |
| 1734391800 | 67.72 | -0.09 | -0.13 | 68.04 | 68.04 | 67.72 | 13440 |
| 1734132600 | 67.81 | -0.3 | -0.44 | 68 | 68 | 67.7777 | 34301 |
| 1734046200 | 68.11 | -0.38 | -0.55 | 68.2761 | 68.39 | 68.11 | 6898 |
| 1733959800 | 68.4853 | 0.31 | 0.45 | 68.56 | 68.6207 | 68.4783 | 3575 |
| 1733873400 | 68.18 | -0.1 | -0.15 | 68.268 | 68.42 | 68.16 | 5768 |
| 1733787000 | 68.2799 | -0.53 | -0.77 | 68.84 | 68.8499 | 68.2799 | 5510 |
| 1733527800 | 68.81 | 0.2 | 0.29 | 68.72 | 68.84 | 68.72 | 21324 |
| 1733441400 | 68.6138 | -0.19 | -0.28 | 68.82 | 68.8742 | 68.6138 | 9207 |
| 1733355000 | 68.805 | 0.02 | 0.03 | 69.06 | 69.06 | 68.705 | 8786 |
| 1733268600 | 68.7858 | -0.08 | -0.11 | 68.83 | 68.8617 | 68.705 | 7962 |
| 1733182200 | 68.8629 | 0.04 | 0.05 | 68.83 | 68.9 | 68.75 | 7732 |
| 1732917840 | 68.8269 | 0.27 | 0.39 | 68.61 | 68.8269 | 68.61 | 411 |
| 1732750200 | 68.56 | -0.16 | -0.23 | 68.88 | 68.9 | 68.56 | 13455 |
| 1732663800 | 68.72 | 0.24 | 0.35 | 68.53 | 68.72 | 68.37 | 7186 |
| 1732577400 | 68.48 | 0.49 | 0.72 | 68.43 | 68.69 | 68.3399 | 441607 |
| 1732318200 | 67.99 | 0.41 | 0.61 | 67.66 | 68 | 67.66 | 53916 |
| 1732231800 | 67.58 | 0.46 | 0.69 | 67.54 | 67.68 | 67.049899 | 32512 |
| 1732145400 | 67.12 | 0.06 | 0.09 | 67.08 | 67.14 | 66.569999 | 24318 |
| 1732059000 | 67.06 | 0.04 | 0.06 | 66.565 | 67.06 | 66.53 | 14621 |
| 1731972600 | 67.0199 | 0.27 | 0.40 | 66.86 | 67.099999 | 66.84 | 22918 |
| 1731713400 | 66.75 | -0.89 | -1.32 | 67.33 | 67.33 | 66.635 | 26901 |
| 1731627000 | 67.64 | -0.45 | -0.66 | 68.06 | 68.07 | 67.5686 | 11302 |
| 1731540600 | 68.09 | 0.04 | 0.06 | 68.09 | 68.26 | 67.81 | 17585 |
| 1731454200 | 68.05 | -0.23 | -0.34 | 68.38 | 68.42 | 67.85 | 23099 |
| 1731367800 | 68.28 | 0.13 | 0.19 | 68.35 | 68.44 | 68.2389 | 15064 |
| 1731108600 | 68.15 | 0.12 | 0.18 | 68.06 | 68.175 | 67.9001 | 7353 |
| 1731022200 | 68.03 | 0.25 | 0.37 | 67.86 | 68.14 | 67.86 | 28768 |
| 1730935800 | 67.78 | 2.01 | 3.06 | 67.2563 | 67.78 | 67.1799 | 15539 |
| 1730849400 | 65.769999 | 0.69 | 1.06 | 65.2 | 65.78 | 65.2 | 35640 |
| 1730763000 | 65.08 | -0.12 | -0.18 | 65.19 | 65.319999 | 64.8848 | 34728 |
| 1730500200 | 65.2 | 0.32 | 0.49 | 65.36 | 65.62 | 65.2 | 26548 |
| 1730413800 | 64.879999 | -0.85 | -1.29 | 65.39 | 65.48 | 64.879999 | 14776 |
| 1730327400 | 65.73 | 0.06 | 0.09 | 65.8262 | 66.0622 | 65.72 | 10555 |
| 1730241000 | 65.67 | 0.01 | 0.02 | 65.459999 | 65.76 | 65.33 | 17583 |
| 1730154600 | 65.66 | 0.25 | 0.38 | 65.61 | 65.76 | 65.61 | 8834 |
| 1729895400 | 65.41 | -0.12 | -0.18 | 65.769999 | 65.989999 | 65.3491 | 13038 |
| 1729809000 | 65.53 | -0.08 | -0.12 | 65.629999 | 65.629999 | 65.515 | 12394 |
| 1729722600 | 65.61 | -0.4 | -0.61 | 65.92 | 65.92 | 65.4829 | 7644 |
| 1729636200 | 66.01 | 0.01 | 0.02 | 65.83 | 66.099999 | 65.7699 | 8155 |
| 1729549800 | 65.998599 | -0.5 | -0.75 | 66.3 | 66.3799 | 65.8467 | 5724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
