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

DVAL
🏛️ 美国 →
14.53
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 13.50 13.54 13.46 13.50 0.0M
2024-12-30 13.49 13.49 13.36 13.45 0.0M
2024-12-27 13.61 13.69 13.50 13.56 0.0M
2024-12-26 13.59 13.66 13.59 13.65 0.0M
2024-12-24 13.52 13.60 13.52 13.60 0.0M
2024-12-23 13.48 13.52 13.48 13.52 0.0M
2024-12-20 13.30 13.56 13.30 13.50 0.0M
2024-12-19 13.89 13.89 13.75 13.75 0.0M
2024-12-18 13.79 13.79 13.79 13.79 0.0M
2024-12-17 14.25 14.25 14.16 14.16 0.0M
2024-12-16 14.35 14.35 14.25 14.27 0.0M
2024-12-13 14.37 14.37 14.37 14.37 0.0M
2024-12-12 14.50 14.50 14.42 14.42 0.0M
2024-12-11 14.55 14.55 14.53 14.53 0.0M
2024-12-10 14.60 14.60 14.51 14.52 0.0M
2024-12-09 14.70 14.70 14.60 14.60 0.0M
2024-12-06 14.76 14.76 14.74 14.74 0.0M
2024-12-05 14.82 14.82 14.78 14.78 0.0M
2024-12-04 14.81 14.82 14.81 14.82 0.0M
2024-12-03 14.97 14.97 14.90 14.90 0.0M
2024-12-02 14.92 14.97 14.92 14.97 0.0M
2024-11-29 15.04 15.05 15.04 15.05 0.0M
2024-11-27 15.04 15.04 14.98 14.98 0.0M
2024-11-26 14.94 15.00 14.93 15.00 0.0M
2024-11-25 15.00 15.07 15.00 15.01 0.0M
2024-11-22 14.82 14.92 14.82 14.92 0.0M
2024-11-21 14.60 14.78 14.60 14.75 0.0M
2024-11-20 14.48 14.55 14.48 14.55 0.0M
2024-11-19 14.40 14.48 14.40 14.46 0.0M
2024-11-18 14.54 14.54 14.53 14.53 0.0M
2024-11-15 14.57 14.63 14.50 14.50 0.0M
2024-11-14 14.72 14.72 14.58 14.58 0.0M
2024-11-13 14.70 14.70 14.68 14.68 0.0M
2024-11-12 14.75 14.75 14.65 14.66 0.0M
2024-11-11 14.69 14.79 14.69 14.77 0.0M
2024-11-08 14.65 14.65 14.65 14.65 0.0M
2024-11-07 14.65 14.65 14.64 14.64 0.0M
2024-11-06 14.58 14.70 14.56 14.70 0.0M
2024-11-05 14.08 14.16 14.08 14.16 0.0M
2024-11-04 13.96 14.08 13.63 14.00 0.0M
2024-11-01 14.06 14.06 13.99 14.00 0.1M
2024-10-31 14.05 14.06 14.02 14.02 0.0M
2024-10-30 14.04 14.05 14.04 14.05 0.0M
2024-10-29 14.14 14.14 14.07 14.07 0.0M
2024-10-28 14.18 14.22 14.18 14.21 0.0M
2024-10-25 14.19 14.19 14.13 14.13 0.0M
2024-10-24 14.22 14.24 14.22 14.24 0.0M
2024-10-23 14.31 14.37 14.25 14.28 0.0M
2024-10-22 14.33 14.39 14.32 14.36 0.0M
2024-10-21 14.39 14.41 14.38 14.39 0.0M
2024-10-18 14.48 14.55 14.48 14.54 0.0M
2024-10-17 14.46 14.51 14.46 14.51 0.0M
2024-10-16 14.42 14.53 14.42 14.52 0.0M
2024-10-15 14.50 14.50 14.40 14.40 0.0M
2024-10-14 14.48 14.51 14.47 14.51 0.0M
2024-10-11 14.42 14.44 14.39 14.44 0.0M
2024-10-10 14.35 14.35 14.30 14.30 0.0M
2024-10-09 14.23 14.34 14.23 14.33 0.0M
2024-10-08 14.19 14.19 14.19 14.19 0.0M
2024-10-07 14.34 14.34 14.27 14.27 0.0M
2024-10-04 14.33 14.39 14.30 14.34 0.0M
2024-10-03 14.19 14.24 14.19 14.24 0.0M
2024-10-02 14.18 14.23 14.18 14.23 0.0M
2024-10-01 14.21 14.26 14.21 14.23 0.0M
2024-09-30 14.19 14.19 14.19 14.19 0.0M
2024-09-27 14.24 14.24 14.17 14.17 0.0M
2024-09-26 14.09 14.09 14.07 14.08 0.0M
2024-09-25 13.98 13.98 13.96 13.98 0.0M
2024-09-24 14.14 14.14 14.09 14.12 0.0M
2024-09-23 14.01 14.09 14.01 14.09 0.0M
2024-09-20 14.02 14.02 14.02 14.02 0.0M
2024-09-19 14.05 14.05 14.05 14.05 0.0M
2024-09-18 13.85 13.90 13.85 13.88 0.0M
2024-09-17 13.82 13.88 13.82 13.87 0.0M
2024-09-16 13.81 13.83 13.81 13.83 0.0M
2024-09-13 13.62 13.73 13.62 13.71 0.0M
2024-09-12 13.52 13.58 13.48 13.58 0.0M
2024-09-11 13.31 13.48 13.31 13.48 0.0M
2024-09-10 13.50 13.52 13.48 13.52 0.0M
2024-09-09 13.57 13.65 13.56 13.56 0.0M
2024-09-06 13.65 13.65 13.48 13.48 0.0M
2024-09-05 13.60 13.62 13.60 13.62 0.0M
2024-09-04 13.78 13.87 13.74 13.76 0.0M
2024-09-03 13.84 13.84 13.75 13.76 0.0M
2024-08-30 13.89 13.96 13.83 13.96 0.0M
2024-08-29 13.86 13.93 13.85 13.85 0.0M
2024-08-28 13.84 13.84 13.79 13.80 0.0M
2024-08-27 13.82 13.84 13.82 13.84 0.0M
2024-08-26 13.92 13.92 13.85 13.85 0.0M
2024-08-23 13.70 13.83 13.70 13.83 0.0M
2024-08-22 13.61 13.62 13.60 13.60 0.0M
2024-08-21 13.61 13.66 13.61 13.65 0.0M
2024-08-20 13.55 13.56 13.54 13.55 0.0M
2024-08-19 13.56 13.64 13.56 13.62 0.0M
2024-08-16 13.57 13.57 13.56 13.56 0.0M
2024-08-15 13.52 13.52 13.50 13.50 0.0M
2024-08-14 13.30 13.34 13.28 13.32 0.0M
2024-08-13 13.25 13.28 13.25 13.28 0.0M
2024-08-12 13.26 13.26 13.17 13.18 0.0M
2024-08-09 13.25 13.26 13.25 13.26 0.0M
2024-08-08 13.23 13.24 13.21 13.24 0.0M
2024-08-07 13.20 13.23 13.01 13.01 0.0M
2024-08-06 12.94 13.18 12.94 13.08 0.9M
2024-08-05 12.91 12.94 12.91 12.94 0.0M
2024-08-02 13.41 13.41 13.15 13.23 0.0M
2024-08-01 13.51 13.53 13.51 13.53 0.0M
2024-07-31 13.78 13.81 13.75 13.75 2.6M
2024-07-30 13.55 13.68 13.55 13.68 0.0M
2024-07-29 13.59 13.59 13.56 13.58 0.0M
2024-07-26 13.56 13.59 13.55 13.59 0.0M
2024-07-25 13.38 13.50 13.38 13.40 0.0M
2024-07-24 13.33 13.35 13.28 13.28 0.0M
2024-07-23 13.36 13.36 13.35 13.36 0.0M
2024-07-22 13.45 13.46 13.45 13.45 0.0M
2024-07-19 13.45 13.45 13.41 13.41 0.0M
2024-07-18 13.64 13.67 13.54 13.55 0.0M
2024-07-17 13.65 13.66 13.64 13.64 0.0M
2024-07-16 13.58 13.61 13.58 13.61 0.0M
2024-07-15 13.30 13.45 13.30 13.37 0.0M
2024-07-12 13.29 13.32 13.27 13.27 0.0M
2024-07-11 13.14 13.18 13.14 13.18 0.0M
2024-07-10 12.89 12.97 12.89 12.97 0.0M
2024-07-09 12.88 12.94 12.85 12.85 0.0M
2024-07-08 12.94 12.99 12.90 12.92 0.0M
2024-07-05 13.05 13.05 12.93 12.94 0.0M
2024-07-03 13.06 13.06 13.03 13.03 0.0M
2024-07-02 13.00 13.04 13.00 13.04 0.0M
2024-07-01 13.11 13.15 13.02 13.02 0.0M
2024-06-28 13.06 13.08 13.05 13.08 0.0M
2024-06-27 13.02 13.02 13.00 13.02 0.0M
2024-06-26 13.01 13.05 13.01 13.05 0.0M
2024-06-25 13.07 13.07 13.00 13.05 0.0M
2024-06-24 13.22 13.22 13.20 13.20 0.0M
2024-06-21 13.10 13.10 13.06 13.09 0.0M
2024-06-20 13.09 13.09 13.07 13.08 0.0M
2024-06-18 12.94 13.00 12.94 13.00 0.0M
2024-06-17 12.83 12.96 12.80 12.96 0.0M
2024-06-14 12.80 12.86 12.80 12.86 0.0M
2024-06-13 12.89 12.98 12.88 12.98 0.1M
2024-06-12 13.04 13.04 12.99 13.01 0.0M
2024-06-11 12.96 13.01 12.96 13.01 0.0M
2024-06-10 13.03 13.08 13.03 13.07 0.1M
2024-06-07 13.08 13.08 13.04 13.04 0.0M
2024-06-06 13.08 13.08 13.03 13.06 0.0M
2024-06-05 13.10 13.10 13.04 13.07 0.0M
2024-06-04 13.03 13.06 13.02 13.05 0.0M
2024-06-03 13.19 13.19 13.08 13.10 0.0M
2024-05-31 13.00 13.24 13.00 13.22 0.0M
2024-05-30 12.96 13.00 12.96 12.99 0.0M
2024-05-29 12.92 12.92 12.87 12.87 0.0M
2024-05-28 13.08 13.08 13.02 13.04 0.0M
2024-05-24 13.09 13.10 13.09 13.10 0.0M
2024-05-23 13.05 13.05 13.04 13.04 0.0M
2024-05-22 13.18 13.21 13.15 13.17 0.0M
2024-05-21 13.20 13.22 13.20 13.22 0.0M
2024-05-20 13.33 13.33 13.24 13.24 0.0M
2024-05-17 13.25 13.28 13.25 13.28 0.0M
2024-05-16 13.26 13.26 13.24 13.24 0.0M
2024-05-15 13.23 13.27 13.23 13.27 0.0M
2024-05-14 13.28 13.28 13.18 13.23 0.0M
2024-05-13 13.27 13.28 13.22 13.23 0.0M
2024-05-10 13.20 13.22 13.20 13.22 0.0M
2024-05-09 13.12 13.21 13.12 13.21 0.0M
2024-05-08 13.06 13.13 13.06 13.13 0.0M
2024-05-07 13.13 13.13 13.10 13.10 0.2M
2024-05-06 13.16 13.16 13.10 13.13 0.0M
2024-05-03 13.11 13.11 13.01 13.06 0.0M
2024-05-02 12.91 12.96 12.90 12.96 0.0M
2024-05-01 12.87 12.89 12.87 12.88 0.0M
2024-04-30 13.08 13.08 12.89 12.91 0.0M
2024-04-29 13.11 13.20 13.11 13.18 0.0M
2024-04-26 13.08 13.13 13.08 13.12 0.0M
2024-04-25 13.11 13.12 13.11 13.12 0.0M
2024-04-24 13.14 13.18 13.10 13.18 0.0M
2024-04-23 13.12 13.22 13.12 13.17 0.1M
2024-04-22 13.11 13.18 13.07 13.13 0.0M
2024-04-19 13.07 13.07 13.01 13.05 0.0M
2024-04-18 13.04 13.05 12.95 12.96 0.0M
2024-04-17 13.10 13.10 12.96 12.96 0.0M
2024-04-16 13.07 13.07 12.98 13.00 0.0M
2024-04-15 13.17 13.17 13.06 13.07 0.0M
2024-04-12 13.13 13.15 13.13 13.15 0.0M
2024-04-11 13.31 13.34 13.31 13.32 0.0M
2024-04-10 13.34 13.38 13.34 13.38 0.0M
2024-04-09 13.61 13.61 13.50 13.53 0.0M
2024-04-08 13.63 13.63 13.56 13.56 0.0M
2024-04-05 13.54 13.60 13.54 13.59 0.0M
2024-04-04 13.69 13.69 13.47 13.50 0.0M
2024-04-03 13.63 13.63 13.59 13.60 0.0M
2024-04-02 13.57 13.57 13.54 13.55 0.0M
2024-04-01 13.70 13.70 13.60 13.62 0.0M
2024-03-28 13.66 13.68 13.65 13.68 0.0M
2024-03-27 13.55 13.62 13.54 13.62 0.0M
2024-03-26 13.44 13.44 13.40 13.42 0.0M
2024-03-25 13.42 13.49 13.42 13.44 0.0M
2024-03-22 13.46 13.47 13.45 13.45 0.0M
2024-03-21 13.49 13.51 13.46 13.51 0.0M
2024-03-20 13.34 13.42 13.34 13.42 0.0M
2024-03-19 13.28 13.31 13.28 13.31 0.0M
2024-03-18 13.25 13.25 13.20 13.20 0.0M
2024-03-15 13.15 13.21 13.15 13.19 0.0M
2024-03-14 13.29 13.29 13.15 13.17 0.0M
2024-03-13 13.30 13.30 13.26 13.26 0.0M
2024-03-12 13.16 13.18 13.14 13.16 0.0M
2024-03-11 13.04 13.12 13.04 13.12 0.0M
2024-03-08 13.13 13.13 13.08 13.08 0.0M
2024-03-07 13.05 13.10 13.05 13.07 0.0M
2024-03-06 12.94 13.04 12.94 12.97 0.0M
2024-03-05 13.03 13.03 12.90 12.93 0.0M
2024-03-04 12.98 12.98 12.94 12.95 0.0M
2024-03-01 12.94 12.94 12.94 12.94 0.0M
2024-02-29 12.89 12.91 12.87 12.91 0.0M
2024-02-28 12.80 12.83 12.80 12.82 0.0M
2024-02-27 12.79 12.83 12.79 12.82 0.0M
2024-02-26 12.78 12.86 12.78 12.82 0.0M
2024-02-23 12.83 12.83 12.83 12.83 0.0M
2024-02-22 12.67 12.76 12.67 12.76 0.0M
2024-02-21 12.63 12.64 12.61 12.64 0.0M
2024-02-20 12.61 12.61 12.56 12.57 0.0M
2024-02-16 12.65 12.66 12.59 12.59 0.0M
2024-02-15 12.54 12.66 12.54 12.65 0.1M
2024-02-14 12.46 12.52 12.44 12.50 0.0M
2024-02-13 12.39 12.43 12.34 12.43 0.0M
2024-02-12 12.51 12.62 12.51 12.60 0.0M
2024-02-09 12.49 12.51 12.47 12.51 0.0M
2024-02-08 12.47 12.50 12.45 12.50 0.0M
2024-02-07 12.45 12.45 12.44 12.45 0.0M
2024-02-06 12.39 12.44 12.39 12.41 0.0M
2024-02-05 12.35 12.39 12.34 12.37 0.0M
2024-02-02 12.41 12.46 12.41 12.44 0.0M
2024-02-01 12.36 12.44 12.34 12.44 0.0M
2024-01-31 12.49 12.49 12.40 12.40 0.0M
2024-01-30 12.47 12.56 12.47 12.56 0.0M
2024-01-29 12.34 12.42 12.34 12.42 0.0M
2024-01-26 12.30 12.40 12.30 12.40 0.0M
2024-01-25 12.32 12.33 12.28 12.33 0.0M
2024-01-24 12.25 12.30 12.19 12.19 0.0M
2024-01-23 12.23 12.24 12.23 12.24 0.0M
2024-01-22 12.23 12.28 12.21 12.28 0.0M
2024-01-19 12.16 12.24 12.16 12.24 0.0M
2024-01-18 12.07 12.17 12.07 12.17 0.0M
2024-01-17 12.17 12.17 12.10 12.13 0.0M
2024-01-16 12.22 12.22 12.18 12.20 0.0M
2024-01-12 12.28 12.29 12.28 12.29 0.0M
2024-01-11 12.17 12.27 12.17 12.27 0.0M
2024-01-10 12.26 12.27 12.26 12.27 0.0M
2024-01-09 12.27 12.27 12.27 12.27 0.0M
2024-01-08 12.26 12.37 12.26 12.37 0.0M
2024-01-05 12.31 12.31 12.29 12.29 0.0M
2024-01-04 12.32 12.32 12.27 12.27 0.0M
2024-01-03 12.33 12.34 12.31 12.33 0.1M
2024-01-02 12.37 12.38 12.37 12.38 0.0M