Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

BrandywineGLOBAL Dynamic U.S. Large Cap Value ETF (DVAL)

12.74
+0.10
+(0.81%)
At close: April 17 at 4:00:00 PM EDT
12.74
-0.07
(-0.51%)
After hours: April 17 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202512.7212.8112.7212.7412.74900
Apr 16, 202512.7912.7912.5812.6412.641,900
Apr 15, 202512.8912.9012.8112.8312.831,100
Apr 14, 202512.9212.9512.8612.8612.863,800
Apr 11, 202512.5312.7312.4712.7312.733,400
Apr 10, 202512.6112.6112.2712.5112.5112,300
Apr 9, 202511.9512.8511.9512.8512.8537,900
Apr 8, 202512.4012.5311.8711.9811.9810,600
Apr 7, 202512.5512.5512.1112.2012.203,200
Apr 4, 202512.5612.5612.3312.3312.3310,700
Apr 3, 202513.1413.1713.0413.0413.042,000
Apr 2, 202513.5313.6513.5313.6513.652,200
Apr 1, 202513.4013.5513.4013.5513.55300
Mar 31, 202513.4213.5213.4013.5213.5230,400
Mar 28, 202513.4213.4413.3813.3913.391,800
Mar 27, 202513.5813.6313.5713.6013.604,300
Mar 26, 202513.6213.7413.6213.6513.6516,100
Mar 25, 202513.6613.6613.5913.6113.615,100
Mar 24, 202513.6313.6513.5813.6513.652,700
Mar 21, 202513.4213.4713.4213.4713.478,600
Mar 20, 202513.5413.5813.5413.5613.567,500
Mar 19, 202513.5613.6213.5613.6213.621,200
Mar 18, 202513.5613.5613.5013.5213.521,400
Mar 17, 202513.4013.6313.4013.5913.5913,600
Mar 14, 202513.3513.4313.3513.4313.43600
Mar 13, 202513.3713.3713.2213.2313.233,800
Mar 12, 202513.4813.4813.2713.3513.357,000
Mar 11, 202513.5613.5613.3713.4313.4312,100
Mar 10, 202513.8313.9013.6113.6713.67105,600
Mar 7, 202513.6513.8213.6413.8113.817,500
Mar 6, 202513.4913.6113.4913.5813.581,600
Mar 5, 202513.4313.6313.4313.6013.602,400
Mar 4, 202513.5113.6513.4913.4913.49800
Mar 3, 202513.9713.9813.7213.7313.7314,900
Feb 28, 202513.8413.9713.8213.9713.975,300
Feb 27, 202513.8313.8913.7813.7813.785,600
Feb 26, 202513.9813.9813.8313.8313.831,400
Feb 25, 202513.9014.0113.9013.9313.931,900
Feb 24, 202513.9013.9013.8813.8913.89600
Feb 21, 202513.9713.9713.8613.8613.86900
Feb 20, 202514.0214.0714.0214.0614.0615,900
Feb 19, 202514.0814.1014.0614.1014.102,000
Feb 18, 202513.9814.0713.9814.0714.07700
Feb 14, 202514.0014.0013.9513.9713.972,300
Feb 13, 202513.8713.9513.8613.9313.936,500
Feb 12, 202513.8513.8813.8113.8113.816,300
Feb 11, 202513.8713.9513.8713.9513.9513,400
Feb 10, 202513.8813.9113.8813.9113.91300
Feb 7, 202513.8813.9013.7913.8113.817,900
Feb 6, 202513.9113.9313.8913.8913.8933,800
Feb 5, 202514.0114.0113.9913.9913.99400
Feb 4, 202513.9014.0113.9013.9913.993,600
Feb 3, 202513.7813.9713.7813.9513.953,000
Jan 31, 202514.1114.1214.0114.0214.0260,600
Jan 30, 202514.1514.1814.0814.1514.153,200
Jan 29, 202514.1314.1314.0714.0814.082,800
Jan 28, 202514.0214.0414.0114.0214.0237,800
Jan 27, 202514.1214.2414.1214.2414.24900
Jan 24, 202514.1414.1414.1214.1214.12300
Jan 23, 202514.0314.1614.0314.1614.163,700
Jan 22, 202514.0614.0914.0314.0514.0511,700
Jan 21, 202514.0914.1814.0914.1414.144,000
Jan 17, 202513.9914.0213.9914.0214.024,000
Jan 16, 202513.7913.9013.7913.9013.90153,700
Jan 15, 202513.8013.8113.7913.8113.811,000
Jan 14, 202513.6513.6913.5813.6913.693,400
Jan 13, 202513.4813.5413.4813.5413.54500
Jan 10, 202513.4813.4813.3413.3413.341,300
Jan 8, 202513.4913.5313.4613.5313.5320,700
Jan 7, 202513.5513.5513.4613.4913.493,500
Jan 6, 202513.6313.6513.5013.5013.504,300
Jan 3, 202513.4513.5713.4513.5713.572,300
Jan 2, 202513.5913.5913.4013.4513.453,500
Dec 31, 202413.5013.5413.4613.5013.5015,400
Dec 30, 202413.4913.4913.3613.4513.4514,900
Dec 27, 202413.6113.6913.5013.5613.5612,400
Dec 26, 202413.5913.6613.5913.6513.65900
Dec 24, 202413.5213.6013.5213.6013.602,200
Dec 23, 202413.4813.5213.4813.5213.527,800
Dec 20, 2024 0.381 Dividend
Dec 20, 202413.3013.5613.3013.5013.504,800
Dec 19, 202413.8913.8913.7513.7513.3721,900
Dec 18, 202413.7913.7913.7913.7913.41300
Dec 17, 202414.2514.2514.1614.1613.77500
Dec 16, 202414.3514.3514.2514.2713.873,900
Dec 13, 202414.3714.3714.3714.3713.972,000
Dec 12, 202414.5014.5014.4214.4214.022,900
Dec 11, 202414.5514.5514.5314.5314.121,000
Dec 10, 202414.6014.6014.5114.5214.12400
Dec 9, 202414.7014.7014.6014.6014.20500
Dec 6, 202414.7614.7614.7414.7414.335,800
Dec 5, 202414.8214.8214.7814.7814.37300
Dec 4, 202414.8114.8214.8114.8214.411,200
Dec 3, 202414.9714.9714.9014.9014.491,900
Dec 2, 202414.9214.9714.9214.9714.564,500
Nov 29, 202415.0415.0515.0415.0514.631,500
Nov 27, 202415.0415.0414.9814.9814.561,900
Nov 26, 202414.9415.0014.9315.0014.589,100
Nov 25, 202415.0015.0715.0015.0114.59900
Nov 22, 202414.8214.9214.8214.9214.513,000
Nov 21, 202414.6014.7814.6014.7514.349,700
Nov 20, 202414.4814.5514.4814.5514.151,100
Nov 19, 202414.4014.4814.4014.4614.063,900
Nov 18, 202414.5414.5414.5314.5314.132,300
Nov 15, 202414.5714.6314.5014.5014.102,700
Nov 14, 202414.7214.7214.5814.5814.182,800
Nov 13, 202414.7014.7014.6814.6814.271,300
Nov 12, 202414.7514.7514.6514.6614.252,500
Nov 11, 202414.6914.7914.6914.7714.362,800
Nov 8, 202414.6514.6514.6514.6514.2434,200
Nov 7, 202414.6514.6514.6414.6414.23800
Nov 6, 202414.5814.7014.5614.7014.29800
Nov 5, 202414.0814.1614.0814.1613.774,600
Nov 4, 202413.9614.0813.6314.0013.6113,500
Nov 1, 202414.0614.0613.9914.0013.6163,500
Oct 31, 202414.0514.0614.0214.0213.631,400
Oct 30, 202414.0414.0514.0414.0513.66400
Oct 29, 202414.1414.1414.0714.0713.682,400
Oct 28, 202414.1814.2214.1814.2113.822,300
Oct 25, 202414.1914.1914.1314.1313.74600
Oct 24, 202414.2214.2414.2214.2413.84600
Oct 23, 202414.3114.3714.2514.2813.8816,100
Oct 22, 202414.3314.3914.3214.3613.9618,200
Oct 21, 202414.3914.4114.3814.3913.9913,500
Oct 18, 202414.4814.5514.4814.5414.142,000
Oct 17, 202414.4614.5114.4614.5114.1014,300
Oct 16, 202414.4214.5214.4214.5214.1210,200
Oct 15, 202414.5014.5014.4014.4014.014,000
Oct 14, 202414.4814.5114.4714.5114.111,700
Oct 11, 202414.4214.4414.3914.4414.043,200
Oct 10, 202414.3514.3514.3014.3013.911,800
Oct 9, 202414.2314.3414.2314.3313.9340,300
Oct 8, 202414.1914.1914.1914.1913.80100
Oct 7, 202414.3414.3414.2714.2713.878,400
Oct 4, 202414.3314.3914.3014.3413.941,700
Oct 3, 202414.1914.2414.1914.2413.841,500
Oct 2, 202414.1814.2314.1814.2313.841,400
Oct 1, 202414.2114.2614.2114.2313.841,200
Sep 30, 202414.1914.1914.1914.1913.79100
Sep 27, 202414.2414.2414.1714.1713.78300
Sep 26, 202414.0914.0914.0714.0813.69600
Sep 25, 202413.9813.9813.9613.9813.5910,300
Sep 24, 202414.1414.1414.0914.1213.734,000
Sep 23, 202414.0114.0914.0114.0913.691,300
Sep 20, 202414.0214.0214.0214.0213.63100
Sep 19, 202414.0514.0514.0514.0513.66100
Sep 18, 202413.8513.9013.8513.8813.501,100
Sep 17, 202413.8213.8813.8213.8713.484,100
Sep 16, 202413.8113.8313.8113.8313.44600
Sep 13, 202413.6213.7313.6213.7113.336,600
Sep 12, 202413.5213.5813.4813.5813.2112,200
Sep 11, 202413.3113.4813.3113.4813.111,900
Sep 10, 202413.5013.5213.4813.5213.141,800
Sep 9, 202413.5713.6513.5613.5613.186,200
Sep 6, 202413.6513.6513.4813.4813.11400
Sep 5, 202413.6013.6213.6013.6213.253,000
Sep 4, 202413.7813.8713.7413.7613.383,500
Sep 3, 202413.8413.8413.7513.7613.38500
Aug 30, 202413.8913.9613.8313.9613.5810,500
Aug 29, 202413.8613.9313.8513.8513.471,900
Aug 28, 202413.8413.8413.7913.8013.41600
Aug 27, 202413.8213.8413.8213.8413.46700
Aug 26, 202413.9213.9213.8513.8513.47900
Aug 23, 202413.7013.8213.7013.8213.442,700
Aug 22, 202413.6113.6213.6013.6013.224,800
Aug 21, 202413.6113.6613.6113.6513.279,100
Aug 20, 202413.5513.5613.5413.5513.177,800
Aug 19, 202413.5613.6413.5613.6213.2423,500
Aug 16, 202413.5713.5713.5613.5613.182,300
Aug 15, 202413.5213.5213.5113.5113.134,600
Aug 14, 202413.3013.3413.2813.3212.959,500
Aug 13, 202413.2513.2813.2513.2812.911,800
Aug 12, 202413.2613.2613.1713.1812.822,400
Aug 9, 202413.2513.2613.2513.2612.90300
Aug 8, 202413.2313.2413.2113.2412.871,300
Aug 7, 202413.1913.2313.0113.0112.652,900
Aug 6, 202412.9413.1812.9413.0812.72896,800
Aug 5, 202412.9112.9412.9112.9412.58500
Aug 2, 202413.4013.4013.1513.2312.861,000
Aug 1, 202413.5113.5313.5113.5313.161,700
Jul 31, 202413.7813.8113.7513.7513.372,649,600
Jul 30, 202413.5513.6813.5513.6813.301,400
Jul 29, 202413.5913.5913.5613.5813.211,400
Jul 26, 202413.5613.5913.5513.5913.212,600
Jul 25, 202413.3813.4913.3813.4013.03500
Jul 24, 202413.3313.3513.2813.2812.912,700
Jul 23, 202413.3613.3613.3513.3612.994,000
Jul 22, 202413.4513.4613.4513.4513.08500
Jul 19, 202413.4413.4413.4113.4113.04300
Jul 18, 202413.6413.6713.5413.5513.189,400
Jul 17, 202413.6513.6613.6413.6413.267,400
Jul 16, 202413.5813.6113.5813.6113.233,300
Jul 15, 202413.3013.4513.3013.3713.002,400
Jul 12, 202413.2913.3213.2713.2712.9010,000
Jul 11, 202413.1413.1813.1413.1812.82700
Jul 10, 202412.8912.9712.8912.9712.619,000
Jul 9, 202412.8812.9412.8512.8512.491,600
Jul 8, 202412.9412.9912.9012.9212.578,100
Jul 5, 202413.0513.0512.9312.9412.581,700
Jul 3, 202413.0613.0613.0313.0312.67300
Jul 2, 202413.0013.0313.0013.0312.678,900
Jul 1, 202413.1113.1513.0213.0212.654,100
Jun 28, 202413.0613.0813.0513.0812.728,200
Jun 27, 202413.0213.0213.0013.0212.653,400
Jun 26, 202413.0113.0513.0113.0512.688,100
Jun 25, 202413.0713.0712.9913.0512.6843,400
Jun 24, 202413.2213.2213.1913.1912.831,500
Jun 21, 202413.1013.1013.0613.0912.733,700
Jun 20, 202413.0913.0913.0713.0812.722,300
Jun 18, 202412.9413.0012.9413.0012.64900
Jun 17, 202412.8312.9612.8012.9612.6011,400
Jun 14, 202412.8012.8612.8012.8612.517,300
Jun 13, 202412.8912.9812.8812.9812.62100,800
Jun 12, 202413.0413.0412.9913.0112.651,500
Jun 11, 202412.9613.0112.9613.0112.645,000
Jun 10, 202413.0313.0813.0313.0612.7054,100
Jun 7, 202413.0813.0813.0313.0312.673,400
Jun 6, 202413.0813.0813.0313.0612.693,700
Jun 5, 202413.1013.1013.0413.0612.704,300
Jun 4, 202413.0313.0613.0213.0512.6811,100
Jun 3, 202413.1913.1913.0813.1012.735,500
May 31, 202413.0013.2413.0013.2212.8542,000
May 30, 202412.9613.0012.9612.9912.638,300
May 29, 202412.9212.9212.8712.8712.521,900
May 28, 202413.0913.0913.0213.0412.686,800
May 24, 202413.0913.1013.0913.1012.732,100
May 23, 202413.0513.0513.0413.0412.682,500
May 22, 202413.1813.2113.1513.1712.811,400
May 21, 202413.2013.2213.2013.2212.852,000
May 20, 202413.3313.3313.2413.2412.88900
May 17, 202413.2513.2813.2513.2812.915,600
May 16, 202413.2613.2613.2413.2412.872,000
May 15, 202413.2313.2713.2313.2712.907,800
May 14, 202413.2813.2813.1813.2312.8621,400
May 13, 202413.2713.2713.2213.2312.864,400
May 10, 202413.2013.2213.2013.2212.851,400
May 9, 202413.1213.2013.1213.2012.849,000
May 8, 202413.0613.1313.0613.1312.773,400
May 7, 202413.1313.1313.1013.1012.74156,100
May 6, 202413.1613.1613.1013.1312.769,900
May 3, 202413.1113.1113.0113.0612.691,600
May 2, 202412.9012.9612.9012.9612.60700
May 1, 202412.8712.8912.8712.8812.531,000
Apr 30, 202413.0813.0812.8912.9112.5543,800
Apr 29, 202413.1113.2013.1113.1912.822,400
Apr 26, 202413.0813.1313.0813.1112.752,200
Apr 25, 202413.1113.1213.1113.1212.75100
Apr 24, 202413.1413.1813.1013.1812.8127,300
Apr 23, 202413.1213.2213.1213.1812.8179,400
Apr 22, 202413.1113.1813.0713.1312.764,600
Apr 19, 202413.0713.0713.0113.0512.694,300
Apr 18, 202413.0413.0512.9412.9612.6011,100

Related Tickers