Nasdaq · DVAL · ETF
BrandywineGLOBAL-Dynamic US Large Cap Value ETF (DVAL) ETF price history
Every Nasdaq trading session of BrandywineGLOBAL-Dynamic US Large Cap Value ETF from Oct 31, 2022 to Sep 28, 2026: 980 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DVAL adjusted close, 2022 to 2026
- $16.74
- All time high, 2026
- $16.83
- 52 week high, $13.77 low
- 980
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
DVAL key facts
- BrandywineGLOBAL-Dynamic US Large Cap Value ETF (DVAL) closed at $15.81 on Sep 28, 2026 on Nasdaq.
- DVAL's all time high close is $16.74, set on Aug 26, 2026; its all time low close is $10.32 on Mar 17, 2023.
- DVAL's 52 week range is $13.77 to $16.83.
- DVAL returned +11.0% over the year to Sep 28, 2026.
- Since Oct 31, 2022 DVAL returned +49%, +10.8% a year compounded.
- DVAL's deepest drawdown was -18.1% from Nov 29, 2024 to Apr 8, 2025.
- DataCedar holds 980 daily sessions of DVAL history from Oct 31, 2022 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
DVAL price chart, 2022 to 2026
DVAL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | +0.5% |
| 6 months | +8.7% |
| Year to date | +9.1% |
| 1 year | +11.0% |
| 3 years | +43.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 31, 2022 | +49.2% |
| Compound annual growth, 3.9 years | +10.8% |
DVAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $16.74 on Aug 26, 2026
- All time low close
- $10.32 on Mar 17, 2023
- 52 week high
- $16.83 on Aug 19, 2026
- 52 week low
- $13.77 on Nov 20, 2025
- Deepest drawdown
- -18.1% from Nov 29, 2024 to Apr 8, 2025, recovered Dec 11, 2025
- Best single session
- +7.3% on Apr 9, 2025
- Worst single session
- -5.4% on Apr 4, 2025
- Volatility, 1 year annualised
- 10.7%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2024, +13%
- Worst calendar year
- 2023, +9%
DVAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Oct 31, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $14.49 | $16.83 | $14.41 | $15.81 | +9.8% | 4.6M | 185 |
| 2025 | $13.32 | $14.62 | $11.64 | $14.39 | +8.7% | 1.9M | 250 |
| 2024 | $11.79 | $14.37 | $11.51 | $13.24 | +12.8% | 5.7M | 252 |
| 2023 | $10.81 | $11.81 | $10.04 | $11.73 | +8.7% | 4.9M | 250 |
| 2022 | $10.62 | $11.34 | $10.25 | $10.79 | n/a | 1.2M | 43 |
DVAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $15.81 | -4.4% |
| August 2026 | $16.53 | +1.4% |
| July 2026 | $16.30 | +3.9% |
| June 2026 | $15.69 | +2.1% |
| May 2026 | $15.36 | +0.5% |
| April 2026 | $15.28 | +3.6% |
| March 2026 | $14.75 | -3.4% |
| February 2026 | $15.27 | +1.9% |
| January 2026 | $14.98 | +4.1% |
| December 2025 | $14.39 | +0.8% |
| November 2025 | $14.27 | +1.7% |
| October 2025 | $14.03 | -1.5% |
About the DVAL data
Daily bars. 980 sessions from Oct 31, 2022 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 31, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DVAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- DUOG Leverage Shares 2X Long DUOL Daily ETF
- DUOL Duolingo, Inc.
- DUOT Duos Technologies Group, INC.
- DUSG U.S. Small Cap Growth Portfolio: ETF Class Shares
- DVGR DAC 3D Dividend Growth ETF
- DVIN WEBs Industrials XLI Defined Volatility ETF
- DVLT Datavault AI Inc.
- DVLU First Trust Dorsey Wright Momentum & Value ETF
Common questions
DVAL share price history
