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%
DFVX — Dimensional US Large Cap Vector ETF
NYSE ArcaDimensional US Large Cap Vector ETF
$83.98
+0.31(+0.37%)
- O
- 84.14
- H
- 84.19
- L
- 83.95
- V
- 7.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$83.98
Period Return+39.18%
Period High$86.51
Period Low$59.47
Avg Daily Volume14.6K
Total Trading Days365
DFVX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $84.14 | $84.19 | $83.95 | $83.98 | +$0.31 | +0.37% | 7,773 | $84.02 | $83.95 $84.19 |
| Oct 1, 2026 | $83.91 | $83.91 | $83.10 | $83.67 | +$0.27 | +0.32% | 15,914 | $83.54 | $83.10 $83.91 |
| Sep 30, 2026 | $83.94 | $84.11 | $83.40 | $83.40 | $-0.51 | -0.61% | 8,729 | $83.76 | $83.40 $84.11 |
| Sep 29, 2026 | $84.01 | $84.01 | $83.54 | $83.91 | +$0.13 | +0.16% | 23,839 | $83.86 | $83.54 $84.01 |
| Sep 28, 2026 | $83.66 | $84.04 | $83.64 | $83.78 | $-0.73 | -0.86% | 7,875 | $83.83 | $83.64 $84.04 |
| Sep 25, 2026 | $84.11 | $84.53 | $84.11 | $84.50 | +$0.33 | +0.40% | 25,039 | $84.46 | $84.11 $84.53 |
| Sep 24, 2026 | $83.96 | $84.25 | $83.87 | $84.17 | +$0.07 | +0.09% | 6,018 | $84.10 | $83.87 $84.25 |
| Sep 23, 2026 | $84.49 | $84.76 | $84.06 | $84.10 | $-0.54 | -0.64% | 15,087 | $84.41 | $84.06 $84.76 |
| Sep 22, 2026 | $84.78 | $84.80 | $84.56 | $84.64 | $-0.34 | -0.40% | 8,022 | $84.68 | $84.56 $84.80 |
| Sep 21, 2026 | $84.53 | $85.18 | $84.50 | $84.98 | +$0.99 | +1.18% | 12,762 | $84.91 | $84.50 $85.18 |
| Sep 18, 2026 | $84.08 | $84.17 | $83.84 | $83.99 | $-0.27 | -0.32% | 6,067 | $83.98 | $83.84 $84.17 |
| Sep 17, 2026 | $84.00 | $84.26 | $84.00 | $84.26 | +$0.66 | +0.79% | 7,468 | $84.19 | $84.00 $84.26 |
| Sep 16, 2026 | $84.30 | $84.35 | $83.60 | $83.60 | $-0.80 | -0.95% | 6,035 | $84.20 | $83.60 $84.35 |
| Sep 15, 2026 | $84.75 | $84.75 | $84.15 | $84.40 | $-0.30 | -0.35% | 12,364 | $84.35 | $84.15 $84.75 |
| Sep 14, 2026 | $84.63 | $84.81 | $84.39 | $84.70 | $-0.10 | -0.12% | 17,477 | $84.62 | $84.39 $84.81 |
| Sep 11, 2026 | $84.79 | $84.90 | $84.73 | $84.80 | +$0.73 | +0.87% | 6,938 | $84.80 | $84.73 $84.90 |
| Sep 10, 2026 | $84.15 | $84.31 | $83.97 | $84.07 | $-0.56 | -0.66% | 12,302 | $84.17 | $83.97 $84.31 |
| Sep 9, 2026 | $84.80 | $84.80 | $84.54 | $84.63 | $-0.27 | -0.32% | 11,170 | $84.69 | $84.54 $84.80 |
| Sep 8, 2026 | $85.57 | $85.57 | $84.90 | $84.90 | $-0.78 | -0.91% | 24,677 | $85.13 | $84.90 $85.57 |
| Sep 4, 2026 | $85.64 | $85.74 | $85.54 | $85.68 | $-0.20 | -0.23% | 6,548 | $85.65 | $85.54 $85.74 |
| Sep 3, 2026 | $85.41 | $85.88 | $85.37 | $85.88 | +$0.82 | +0.96% | 3,842 | $85.77 | $85.37 $85.88 |
| Sep 2, 2026 | $84.73 | $85.14 | $84.73 | $85.06 | +$0.46 | +0.54% | 11,374 | $85.02 | $84.73 $85.14 |
| Sep 1, 2026 | $84.76 | $84.79 | $84.42 | $84.60 | $-0.56 | -0.66% | 6,900 | $84.55 | $84.42 $84.79 |
| Aug 31, 2026 | $85.16 | $85.31 | $85.02 | $85.16 | $-0.42 | -0.49% | 5,690 | $85.12 | $85.02 $85.31 |
| Aug 28, 2026 | $85.48 | $85.86 | $85.39 | $85.58 | +$0.17 | +0.19% | 7,146 | $85.53 | $85.39 $85.86 |
| Aug 27, 2026 | $85.84 | $85.84 | $85.33 | $85.42 | $-0.47 | -0.55% | 12,872 | $85.43 | $85.33 $85.84 |
| Aug 26, 2026 | $85.79 | $85.99 | $85.75 | $85.89 | +$0.07 | +0.08% | 7,432 | $85.86 | $85.75 $85.99 |
| Aug 25, 2026 | $85.99 | $85.99 | $85.62 | $85.82 | +$0.07 | +0.08% | 7,631 | $85.70 | $85.62 $85.99 |
| Aug 24, 2026 | $85.33 | $85.76 | $85.33 | $85.75 | +$0.14 | +0.17% | 5,445 | $85.62 | $85.33 $85.76 |
| Aug 21, 2026 | $85.49 | $85.72 | $85.49 | $85.61 | +$0.62 | +0.72% | 5,217 | $85.51 | $85.49 $85.72 |