BrandywineGLOBAL Dynamic U.S. Large Cap Value ETF

DVAL
🏛️ usa →
14.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.30 12.31 12.30 12.31 0.0M
2023-12-28 12.34 12.36 12.33 12.33 0.0M
2023-12-27 12.39 12.39 12.34 12.37 0.0M
2023-12-26 12.38 12.38 12.35 12.37 0.0M
2023-12-22 12.36 12.36 12.30 12.30 0.0M
2023-12-21 12.24 12.27 12.19 12.26 0.0M
2023-12-20 12.25 12.33 12.16 12.16 0.0M
2023-12-19 12.26 12.33 12.26 12.32 0.0M
2023-12-18 12.21 12.21 12.21 12.21 0.0M
2023-12-15 12.22 12.22 12.12 12.15 0.0M
2023-12-14 12.33 12.36 12.31 12.34 0.0M
2023-12-13 11.99 12.16 11.97 12.16 0.0M
2023-12-12 11.99 12.01 11.99 12.01 0.0M
2023-12-11 11.98 12.00 11.98 12.00 0.0M
2023-12-08 11.92 11.93 11.92 11.93 0.0M
2023-12-07 11.87 11.90 11.87 11.90 0.0M
2023-12-06 11.91 11.96 11.85 11.85 0.1M
2023-12-05 11.94 11.95 11.92 11.93 0.0M
2023-12-04 11.94 12.04 11.94 12.01 0.0M
2023-12-01 12.00 12.02 12.00 12.02 0.0M
2023-11-30 11.81 11.87 11.80 11.87 0.2M
2023-11-29 11.74 11.80 11.72 11.72 0.0M
2023-11-28 11.71 11.80 11.71 11.75 0.0M
2023-11-27 11.79 11.79 11.75 11.78 0.0M
2023-11-24 11.83 11.83 11.82 11.82 0.0M
2023-11-22 11.75 11.79 11.75 11.79 0.0M
2023-11-21 11.65 11.74 11.65 11.72 0.0M
2023-11-20 11.73 11.76 11.72 11.75 0.0M
2023-11-17 11.71 11.73 11.70 11.72 0.0M
2023-11-16 11.72 11.72 11.57 11.61 0.0M
2023-11-15 11.78 11.78 11.70 11.70 0.0M
2023-11-14 11.56 11.73 11.56 11.69 0.0M
2023-11-13 11.47 11.48 11.46 11.47 0.0M
2023-11-10 11.42 11.50 11.38 11.49 0.0M
2023-11-09 11.55 11.55 11.36 11.36 0.0M
2023-11-08 11.46 11.49 11.43 11.46 0.1M
2023-11-07 11.45 11.57 11.45 11.52 0.4M
2023-11-06 11.61 11.63 11.61 11.63 0.1M
2023-11-03 11.65 11.73 11.65 11.70 0.0M
2023-11-02 11.57 11.63 11.57 11.63 0.0M
2023-11-01 11.33 11.39 11.33 11.39 0.0M
2023-10-31 11.30 11.37 11.30 11.36 0.1M
2023-10-30 11.22 11.29 11.21 11.28 0.0M
2023-10-27 11.36 11.36 11.13 11.16 0.0M
2023-10-26 11.35 11.38 11.33 11.33 0.0M
2023-10-25 11.36 11.39 11.34 11.34 0.0M
2023-10-24 11.43 11.43 11.39 11.41 0.0M
2023-10-23 11.41 11.47 11.38 11.38 0.0M
2023-10-20 11.58 11.60 11.48 11.48 0.0M
2023-10-19 11.70 11.96 11.61 11.61 0.1M
2023-10-18 11.79 11.79 11.73 11.73 0.0M
2023-10-17 11.86 11.86 11.84 11.84 0.0M
2023-10-16 11.73 11.79 11.73 11.78 0.0M
2023-10-13 11.60 11.61 11.60 11.61 0.0M
2023-10-12 11.64 11.64 11.57 11.57 0.0M
2023-10-11 11.69 11.69 11.63 11.68 0.0M
2023-10-10 11.58 11.69 11.58 11.65 0.0M
2023-10-09 11.51 11.59 11.51 11.57 0.0M
2023-10-06 11.36 11.45 11.32 11.43 0.0M
2023-10-05 11.27 11.32 11.27 11.32 0.0M
2023-10-04 11.27 11.33 11.25 11.33 0.0M
2023-10-03 11.41 11.41 11.35 11.36 0.0M
2023-10-02 11.45 11.47 11.43 11.47 0.1M
2023-09-29 11.75 11.75 11.59 11.60 0.1M
2023-09-28 11.67 11.68 11.67 11.68 0.0M
2023-09-27 11.58 11.60 11.56 11.60 0.0M
2023-09-26 11.65 11.67 11.58 11.58 0.0M
2023-09-25 11.71 11.71 11.71 11.71 0.0M
2023-09-22 11.68 11.68 11.65 11.65 0.0M
2023-09-21 11.76 11.76 11.69 11.70 0.0M
2023-09-20 11.84 11.84 11.83 11.84 0.0M
2023-09-19 11.97 11.97 11.83 11.88 0.0M
2023-09-18 11.85 11.93 11.85 11.92 0.0M
2023-09-15 11.87 11.87 11.87 11.87 0.0M
2023-09-14 11.88 12.00 11.88 12.00 0.0M
2023-09-13 11.85 11.86 11.81 11.84 0.0M
2023-09-12 11.86 11.92 11.86 11.88 0.0M
2023-09-11 11.88 11.90 11.82 11.83 0.0M
2023-09-08 11.80 11.82 11.80 11.82 0.0M
2023-09-07 11.79 11.79 11.75 11.76 0.0M
2023-09-06 11.80 11.81 11.75 11.78 0.0M
2023-09-05 11.92 11.93 11.87 11.87 0.0M
2023-09-01 12.05 12.05 12.01 12.01 0.0M
2023-08-31 11.97 11.99 11.93 11.94 0.0M
2023-08-30 12.02 12.02 11.99 11.99 0.0M
2023-08-29 11.91 11.99 11.89 11.99 0.0M
2023-08-28 11.92 11.94 11.87 11.88 0.0M
2023-08-25 11.84 11.85 11.79 11.83 0.0M
2023-08-24 11.87 11.92 11.80 11.80 0.0M
2023-08-23 11.84 11.85 11.79 11.84 0.0M
2023-08-22 11.93 11.93 11.78 11.78 0.0M
2023-08-21 11.87 11.92 11.85 11.88 0.0M
2023-08-18 11.83 11.90 11.83 11.89 0.0M
2023-08-17 11.90 11.98 11.86 11.86 0.0M
2023-08-16 12.02 12.02 11.92 11.92 0.0M
2023-08-15 12.09 12.09 11.96 11.96 0.1M
2023-08-14 12.15 12.15 12.15 12.15 0.0M
2023-08-11 12.18 12.18 12.15 12.16 0.0M
2023-08-10 12.14 12.14 12.12 12.13 0.0M
2023-08-09 12.12 12.20 12.12 12.13 0.0M
2023-08-08 12.07 12.16 12.07 12.16 0.1M
2023-08-07 12.10 12.21 12.10 12.21 0.0M
2023-08-04 12.22 12.24 12.10 12.11 0.0M
2023-08-03 12.11 12.14 12.11 12.14 0.0M
2023-08-02 12.19 12.19 12.17 12.17 0.0M
2023-08-01 12.20 12.20 12.19 12.19 0.0M
2023-07-31 12.18 12.21 12.18 12.21 0.0M
2023-07-28 12.20 12.20 12.17 12.20 0.0M
2023-07-27 12.20 12.24 12.14 12.15 0.0M
2023-07-26 12.18 12.22 12.17 12.20 0.4M
2023-07-25 12.18 12.19 12.16 12.17 0.0M
2023-07-24 12.07 12.15 12.07 12.13 0.0M
2023-07-21 12.09 12.11 12.09 12.09 0.0M
2023-07-20 12.14 12.15 12.13 12.14 0.0M
2023-07-19 12.09 12.12 12.09 12.11 0.0M
2023-07-18 12.07 12.08 12.06 12.08 0.0M
2023-07-17 11.83 11.96 11.83 11.95 0.0M
2023-07-14 11.95 11.96 11.86 11.88 0.0M
2023-07-13 11.92 11.98 11.92 11.98 0.0M
2023-07-12 11.93 11.97 11.90 11.91 0.6M
2023-07-11 11.74 11.90 11.74 11.89 0.0M
2023-07-10 11.76 11.77 11.72 11.74 0.0M
2023-07-07 11.66 11.74 11.66 11.68 0.0M
2023-07-06 11.57 11.64 11.57 11.64 0.0M
2023-07-05 11.75 11.77 11.74 11.75 0.0M
2023-07-03 11.72 11.80 11.72 11.76 0.0M
2023-06-30 11.74 11.79 11.73 11.79 0.1M
2023-06-29 11.55 11.70 11.55 11.70 0.0M
2023-06-28 11.54 11.58 11.54 11.58 0.0M
2023-06-27 11.45 11.60 11.45 11.59 0.0M
2023-06-26 11.39 11.52 11.39 11.48 0.0M
2023-06-23 11.47 11.47 11.42 11.43 0.0M
2023-06-22 11.50 11.51 11.50 11.51 0.0M
2023-06-21 11.47 11.59 11.47 11.55 0.0M
2023-06-20 11.64 11.64 11.52 11.54 0.0M
2023-06-16 11.65 11.65 11.63 11.65 0.0M
2023-06-15 11.44 11.66 11.44 11.65 0.0M
2023-06-14 11.64 11.64 11.50 11.51 0.0M
2023-06-13 11.59 11.60 11.58 11.58 0.0M
2023-06-12 11.46 11.47 11.43 11.47 0.0M
2023-06-09 11.45 11.45 11.45 11.45 0.0M
2023-06-08 11.47 11.51 11.46 11.51 0.0M
2023-06-07 11.49 11.52 11.48 11.51 0.0M
2023-06-06 11.24 11.36 11.24 11.36 0.0M
2023-06-05 11.30 11.33 10.66 11.29 0.2M
2023-06-02 11.24 11.35 11.24 11.34 0.0M
2023-06-01 10.96 11.06 10.96 11.03 0.0M
2023-05-31 11.05 11.06 10.96 10.99 0.0M
2023-05-30 11.13 11.16 11.10 11.15 0.0M
2023-05-26 11.16 11.18 11.16 11.18 0.0M
2023-05-25 11.12 11.18 11.12 11.16 0.0M
2023-05-24 11.23 11.23 11.21 11.21 0.0M
2023-05-23 11.31 11.42 11.31 11.32 0.0M
2023-05-22 11.34 11.41 11.30 11.37 0.0M
2023-05-19 11.44 11.46 11.32 11.37 0.0M
2023-05-18 11.32 11.42 11.28 11.41 0.0M
2023-05-17 11.24 11.36 11.23 11.35 0.0M
2023-05-16 11.22 11.22 11.15 11.16 0.0M
2023-05-15 11.25 11.30 11.24 11.30 0.0M
2023-05-12 11.21 11.22 11.15 11.20 0.0M
2023-05-11 11.21 11.22 11.17 11.22 0.0M
2023-05-10 11.35 11.35 11.27 11.27 0.0M
2023-05-09 11.31 11.34 11.30 11.30 0.0M
2023-05-08 11.32 11.34 11.31 11.33 0.0M
2023-05-05 11.25 11.32 11.25 11.32 0.0M
2023-05-04 11.04 11.07 11.04 11.06 0.0M
2023-05-03 11.32 11.32 11.19 11.19 0.0M
2023-05-02 11.36 11.36 11.19 11.30 0.0M
2023-05-01 11.59 11.60 11.54 11.54 0.0M
2023-04-28 11.36 11.54 11.36 11.53 0.0M
2023-04-27 11.36 11.43 11.34 11.43 0.0M
2023-04-26 11.34 11.38 11.27 11.30 0.0M
2023-04-25 11.52 11.52 11.42 11.42 0.0M
2023-04-24 11.57 11.64 11.57 11.63 0.0M
2023-04-21 11.61 11.61 11.08 11.49 0.2M
2023-04-20 11.67 11.67 11.62 11.64 0.0M
2023-04-19 11.67 11.73 11.65 11.70 0.0M
2023-04-18 11.68 11.69 11.63 11.69 0.0M
2023-04-17 11.60 11.65 11.60 11.65 0.0M
2023-04-14 11.56 11.58 11.54 11.58 0.0M
2023-04-13 11.57 11.63 11.55 11.62 0.0M
2023-04-12 11.59 11.60 11.54 11.54 0.0M
2023-04-11 11.51 11.62 11.51 11.60 0.0M
2023-04-10 11.37 11.50 11.37 11.50 0.0M
2023-04-06 11.44 11.44 11.40 11.40 0.0M
2023-04-05 11.37 11.41 11.33 11.41 0.1M
2023-04-04 11.43 11.43 11.35 11.39 0.0M
2023-04-03 11.47 11.59 11.47 11.56 0.0M
2023-03-31 11.43 11.48 11.41 11.48 0.0M
2023-03-30 11.34 11.36 11.34 11.36 0.0M
2023-03-29 11.25 11.33 11.25 11.33 0.0M
2023-03-28 11.14 11.18 11.12 11.18 0.0M
2023-03-27 11.09 11.17 11.09 11.13 0.0M
2023-03-24 10.83 11.03 10.83 11.01 0.0M
2023-03-23 11.12 11.15 10.97 10.97 0.0M
2023-03-22 11.31 11.31 11.07 11.07 0.0M
2023-03-21 11.33 11.34 11.27 11.32 0.0M
2023-03-20 10.97 11.16 10.97 11.12 0.0M
2023-03-17 11.10 11.11 10.96 10.96 0.0M
2023-03-16 10.89 11.19 10.88 11.19 0.0M
2023-03-15 11.00 11.03 10.91 11.03 0.0M
2023-03-14 11.32 11.37 11.17 11.23 0.0M
2023-03-13 11.27 11.27 11.05 11.11 0.0M
2023-03-10 11.57 11.57 11.39 11.39 0.0M
2023-03-09 11.76 11.76 11.55 11.58 0.0M
2023-03-08 11.87 11.87 11.80 11.86 0.0M
2023-03-07 12.14 12.14 11.89 11.90 0.0M
2023-03-06 12.18 12.18 12.08 12.10 0.0M
2023-03-03 12.03 12.16 12.03 12.15 0.0M
2023-03-02 11.94 12.06 11.94 12.05 0.0M
2023-03-01 12.07 12.07 11.98 12.04 0.0M
2023-02-28 12.04 12.07 12.00 12.00 0.0M
2023-02-27 12.08 12.09 12.01 12.03 0.0M
2023-02-24 11.96 11.97 11.87 11.97 0.0M
2023-02-23 12.10 12.10 11.93 12.02 0.0M
2023-02-22 12.04 12.08 11.96 12.02 0.0M
2023-02-21 12.26 12.26 12.03 12.03 0.0M
2023-02-17 12.30 12.30 12.22 12.27 0.0M
2023-02-16 12.29 12.36 12.28 12.28 0.0M
2023-02-15 12.27 12.34 12.23 12.33 0.0M
2023-02-14 12.36 12.36 12.28 12.31 0.0M
2023-02-13 12.26 12.36 12.23 12.36 0.0M
2023-02-10 12.20 12.24 12.20 12.24 0.0M
2023-02-09 12.34 12.34 12.16 12.16 0.0M
2023-02-08 12.34 12.34 12.24 12.27 0.0M
2023-02-07 12.20 12.36 12.18 12.36 0.0M
2023-02-06 12.28 12.28 12.25 12.27 0.0M
2023-02-03 12.42 12.45 12.35 12.37 0.0M
2023-02-02 12.38 12.44 12.38 12.43 0.0M
2023-02-01 12.22 12.39 12.22 12.39 0.0M
2023-01-31 12.24 12.35 12.24 12.35 0.0M
2023-01-30 12.20 12.27 12.20 12.20 0.0M
2023-01-27 12.28 12.34 12.28 12.30 0.0M
2023-01-26 12.18 12.25 12.14 12.25 0.0M
2023-01-25 12.07 12.17 12.07 12.17 0.0M
2023-01-24 12.09 12.10 12.08 12.08 0.0M
2023-01-23 11.92 12.09 11.92 12.09 0.0M
2023-01-20 11.78 11.93 11.78 11.93 0.0M
2023-01-19 11.80 11.80 11.74 11.75 0.0M
2023-01-18 12.10 12.10 11.85 11.85 0.0M
2023-01-17 12.14 12.14 12.02 12.03 0.0M
2023-01-13 12.01 12.12 12.01 12.12 0.0M
2023-01-12 12.06 12.06 12.05 12.05 0.0M
2023-01-11 11.95 12.07 11.95 12.04 0.1M
2023-01-10 11.87 11.91 11.86 11.91 0.0M
2023-01-09 11.90 11.98 11.86 11.86 0.0M
2023-01-06 11.74 11.93 11.74 11.90 0.0M
2023-01-05 11.54 11.60 11.54 11.60 0.1M
2023-01-04 11.57 11.69 11.57 11.64 0.0M
2023-01-03 11.47 11.48 11.42 11.47 0.0M