BrandywineGLOBAL-Dynamic US Large Cap Value ETF (NQ: DVAL )

13.51 -0.24 (-1.76%)
Streaming Delayed Price Updated: 1:26 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 13.78 13.81 13.75 13.75 2,649,606 +0.08(+0.57%)
Jul 30, 2024 13.55 13.68 13.55 13.68 1,423 +0.09(+0.68%)
Jul 29, 2024 13.59 13.59 13.56 13.58 1,385 -0.01(-0.04%)
Jul 26, 2024 13.56 13.59 13.55 13.59 2,573 +0.19(+1.41%)
Jul 25, 2024 13.38 13.50 13.38 13.40 460 +0.12(+0.91%)
Jul 24, 2024 13.33 13.35 13.28 13.28 2,653 -0.08(-0.59%)
Jul 23, 2024 13.36 13.36 13.35 13.36 3,960 -0.09(-0.70%)
Jul 22, 2024 13.45 13.46 13.45 13.45 529 +0.04(+0.30%)
Jul 19, 2024 13.45 13.45 13.41 13.41 256 -0.14(-1.06%)
Jul 18, 2024 13.64 13.67 13.54 13.55 9,444 -0.09(-0.65%)
Jul 17, 2024 13.65 13.66 13.64 13.64 7,423 +0.03(+0.25%)
Jul 16, 2024 13.58 13.61 13.58 13.61 3,295 +0.24(+1.82%)
Jul 15, 2024 13.30 13.45 13.30 13.37 2,373 +0.10(+0.73%)
Jul 12, 2024 13.29 13.32 13.27 13.27 10,042 +0.09(+0.67%)
Jul 11, 2024 13.14 13.18 13.14 13.18 661 +0.21(+1.62%)
Jul 10, 2024 12.89 12.97 12.89 12.97 9,005 +0.12(+0.93%)
Jul 09, 2024 12.88 12.94 12.85 12.85 1,561 -0.07(-0.57%)
Jul 08, 2024 12.94 12.99 12.90 12.92 8,071 -0.01(-0.11%)
Jul 05, 2024 13.05 13.05 12.93 12.94 1,713 -0.10(-0.74%)
Jul 03, 2024 13.06 13.06 13.03 13.03 322 -0.00(-0.01%)
Jul 02, 2024 13.00 13.04 13.00 13.04 8,938 +0.02(+0.16%)
Jul 01, 2024 13.11 13.15 13.02 13.02 4,073 -0.07(-0.51%)
Jun 28, 2024 13.06 13.08 13.05 13.08 8,198 +0.07(+0.51%)
Jun 27, 2024 13.02 13.02 13.00 13.02 3,392 -0.03(-0.23%)
Jun 26, 2024 13.01 13.05 13.01 13.05 8,061 +0.00(+0.00%)
Jun 25, 2024 13.07 13.07 12.99 13.04 43,404 -0.15(-1.14%)
Jun 24, 2024 13.22 13.22 13.20 13.20 1,473 +0.11(+0.80%)
Jun 21, 2024 13.10 13.10 13.06 13.09 3,734 +0.01(+0.05%)
Jun 20, 2024 13.09 13.09 13.07 13.08 2,288 +0.08(+0.65%)
Jun 18, 2024 12.94 13.00 12.94 13.00 853 +0.04(+0.31%)
Jun 17, 2024 12.83 12.96 12.80 12.96 11,445 +0.10(+0.76%)
Jun 14, 2024 12.80 12.86 12.80 12.86 7,342 -0.12(-0.89%)
Jun 13, 2024 12.89 12.98 12.88 12.98 100,772 -0.03(-0.22%)
Jun 12, 2024 13.04 13.04 12.99 13.01 1,500 +0.00(+0.01%)
Jun 11, 2024 12.96 13.01 12.96 13.01 4,984 -0.06(-0.46%)
Jun 10, 2024 13.03 13.08 13.03 13.06 54,135 +0.03(+0.23%)
Jun 07, 2024 13.08 13.08 13.04 13.04 3,404 -0.02(-0.15%)
Jun 06, 2024 13.08 13.08 13.03 13.06 3,728 -0.01(-0.08%)
Jun 05, 2024 13.10 13.10 13.04 13.06 4,334 +0.02(+0.15%)
Jun 04, 2024 13.03 13.06 13.02 13.04 11,144 -0.05(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.