Dimensional US Large Cap Value ETF

DFLV
🏛️ usa →
33.12
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.12 32.12 32.12 32.12 1.8K
09:33 32.11 32.11 32.11 32.11 0.4K
09:34 32.12 32.12 32.12 32.12 0.2K
09:35 32.11 32.11 32.11 32.11 0.6K
09:36 32.09 32.09 32.09 32.09 0.2K
09:37 32.09 32.09 32.09 32.09 0.2K
09:39 32.15 32.15 32.15 32.15 0.1K
09:42 32.10 32.10 32.10 32.10 1.3K
09:43 32.11 32.11 32.11 32.11 1.2K
09:47 32.12 32.14 32.12 32.14 1.5K
09:49 32.13 32.13 32.13 32.13 3.6K
09:50 32.11 32.11 32.11 32.11 2.1K
09:54 32.07 32.07 32.07 32.07 0.6K
09:59 32.11 32.12 32.11 32.12 0.5K
10:00 32.12 32.12 32.12 32.12 1.6K
10:03 32.09 32.09 32.09 32.09 0.6K
10:04 32.08 32.09 32.08 32.09 1.2K
10:07 32.03 32.03 32.03 32.03 0.9K
10:08 32.04 32.04 32.04 32.04 2.4K
10:09 32.05 32.06 32.05 32.06 7.5K
10:10 32.09 32.10 32.09 32.10 4.0K
10:11 32.10 32.10 32.10 32.10 11.4K
10:12 32.11 32.11 32.11 32.11 0.2K
10:13 32.10 32.10 32.10 32.10 1.1K
10:16 32.11 32.11 32.11 32.11 0.9K
10:18 32.11 32.11 32.11 32.11 2.1K
10:34 32.14 32.14 32.14 32.14 0.8K
10:35 32.14 32.14 32.13 32.13 3.5K
10:42 32.14 32.15 32.14 32.15 1.9K
10:45 32.14 32.14 32.14 32.14 0.5K
10:46 32.16 32.16 32.16 32.16 0.1K
10:49 32.17 32.17 32.17 32.17 0.3K
10:55 32.19 32.19 32.19 32.19 0.6K
10:58 32.17 32.17 32.17 32.17 0.9K
10:59 32.17 32.17 32.17 32.17 1.9K
11:13 32.19 32.19 32.19 32.19 0.3K
11:27 32.19 32.19 32.19 32.19 4.1K
11:28 32.20 32.20 32.20 32.20 0.5K
11:35 32.20 32.20 32.20 32.20 0.1K
11:36 32.22 32.22 32.22 32.22 4.2K
11:45 32.22 32.22 32.22 32.22 0.4K
11:47 32.24 32.24 32.24 32.24 1.1K
11:48 32.23 32.23 32.22 32.22 5.3K
11:58 32.20 32.20 32.20 32.20 1.0K
11:59 32.21 32.21 32.21 32.21 0.9K
12:00 32.20 32.20 32.20 32.20 2.2K
12:01 32.21 32.21 32.21 32.21 0.8K
12:02 32.20 32.20 32.20 32.20 0.9K
12:03 32.21 32.21 32.21 32.21 0.4K
12:07 32.21 32.21 32.21 32.21 0.2K
12:14 32.23 32.23 32.23 32.23 0.7K
12:15 32.22 32.22 32.22 32.22 0.3K
12:21 32.21 32.21 32.21 32.21 0.3K
12:22 32.21 32.21 32.21 32.21 1.7K
12:26 32.21 32.21 32.21 32.21 0.1K
12:27 32.20 32.20 32.20 32.20 1.1K
12:31 32.20 32.20 32.20 32.20 1.4K
12:33 32.19 32.19 32.19 32.19 0.2K
12:38 32.20 32.20 32.20 32.20 0.4K
12:46 32.22 32.22 32.22 32.22 1.7K
12:51 32.21 32.21 32.21 32.21 6.7K
12:55 32.20 32.20 32.20 32.20 1.2K
13:05 32.19 32.19 32.19 32.19 2.4K
13:07 32.19 32.19 32.19 32.19 0.2K
13:08 32.17 32.17 32.17 32.17 0.9K
13:10 32.18 32.18 32.17 32.17 4.2K
13:11 32.18 32.18 32.18 32.18 2.5K
13:12 32.16 32.16 32.16 32.16 3.3K
13:13 32.16 32.16 32.16 32.16 0.6K
13:21 32.16 32.16 32.16 32.16 1.7K
13:26 32.17 32.17 32.17 32.17 0.2K
13:28 32.17 32.17 32.17 32.17 3.8K
13:34 32.18 32.18 32.18 32.18 0.2K
13:37 32.16 32.16 32.16 32.16 3.1K
13:39 32.17 32.17 32.16 32.16 0.7K
13:40 32.16 32.16 32.16 32.16 0.4K
13:41 32.17 32.17 32.17 32.17 0.8K
13:43 32.17 32.17 32.17 32.17 0.3K
13:45 32.18 32.18 32.18 32.18 0.6K
13:50 32.17 32.17 32.17 32.17 3.8K
13:51 32.17 32.17 32.17 32.17 0.1K
13:56 32.17 32.17 32.17 32.17 2.8K
13:57 32.16 32.16 32.16 32.16 1.5K
13:58 32.16 32.16 32.16 32.16 0.8K
13:59 32.16 32.16 32.16 32.16 0.8K
14:00 32.16 32.17 32.16 32.17 1.1K
14:01 32.17 32.17 32.17 32.17 3.7K
14:02 32.17 32.17 32.16 32.17 1.7K
14:03 32.17 32.17 32.17 32.17 1.6K
14:04 32.17 32.17 32.17 32.17 29.8K
14:05 32.18 32.18 32.18 32.18 3.2K
14:06 32.18 32.18 32.18 32.18 1.2K
14:07 32.18 32.18 32.18 32.18 5.2K
14:08 32.18 32.18 32.17 32.17 1.4K
14:13 32.17 32.18 32.17 32.18 0.5K
14:14 32.18 32.18 32.18 32.18 2.0K
14:17 32.18 32.18 32.18 32.18 0.8K
14:18 32.18 32.18 32.18 32.18 2.1K
14:20 32.17 32.17 32.16 32.16 1.0K
14:21 32.17 32.17 32.17 32.17 4.4K
14:22 32.17 32.17 32.17 32.17 0.5K
14:24 32.15 32.16 32.15 32.16 1.1K
14:28 32.16 32.16 32.16 32.16 0.3K
14:29 32.14 32.14 32.14 32.14 0.2K
14:30 32.14 32.14 32.14 32.14 2.7K
14:31 32.15 32.15 32.14 32.14 4.2K
14:32 32.13 32.14 32.13 32.14 0.2K
14:33 32.15 32.15 32.15 32.15 0.5K
14:34 32.14 32.14 32.14 32.14 3.8K
14:35 32.14 32.14 32.14 32.14 0.7K
14:36 32.13 32.13 32.13 32.13 0.9K
14:38 32.14 32.14 32.14 32.14 0.1K
14:41 32.13 32.13 32.13 32.13 1.9K
14:42 32.12 32.12 32.12 32.12 0.3K
14:43 32.11 32.11 32.11 32.11 2.7K
14:44 32.12 32.12 32.12 32.12 8.2K
14:45 32.12 32.12 32.12 32.12 0.4K
14:46 32.12 32.13 32.12 32.13 3.5K
14:47 32.13 32.13 32.13 32.13 0.2K
14:48 32.13 32.13 32.12 32.12 2.0K
14:49 32.12 32.12 32.12 32.12 1.0K
14:51 32.12 32.12 32.11 32.11 35.7K
14:52 32.11 32.11 32.11 32.11 1.4K
14:57 32.11 32.11 32.11 32.10 0.2K
14:59 32.11 32.11 32.11 32.10 0.5K
15:01 32.11 32.11 32.11 32.10 1.6K
15:04 32.08 32.08 32.08 32.08 0.4K
15:06 32.09 32.09 32.08 32.08 17.1K
15:10 32.12 32.12 32.12 32.12 1.5K
15:14 32.13 32.13 32.13 32.13 2.0K
15:15 32.13 32.13 32.13 32.13 1.1K
15:20 32.13 32.15 32.13 32.15 2.6K
15:21 32.16 32.16 32.16 32.16 3.9K
15:23 32.16 32.16 32.16 32.16 1.6K
15:24 32.16 32.16 32.15 32.15 1.8K
15:25 32.15 32.15 32.15 32.15 1.1K
15:26 32.14 32.14 32.14 32.14 2.6K
15:27 32.14 32.14 32.14 32.14 1.3K
15:28 32.14 32.14 32.14 32.14 0.8K
15:29 32.15 32.15 32.14 32.15 7.1K
15:30 32.13 32.13 32.13 32.13 0.4K
15:31 32.14 32.14 32.14 32.14 0.8K
15:32 32.14 32.15 32.14 32.15 6.0K
15:33 32.16 32.16 32.15 32.15 2.4K
15:34 32.15 32.16 32.15 32.16 1.0K
15:35 32.16 32.17 32.16 32.17 43.1K
15:36 32.17 32.17 32.17 32.17 1.4K
15:37 32.17 32.17 32.17 32.17 1.5K
15:39 32.17 32.17 32.17 32.17 1.4K
15:41 32.18 32.18 32.18 32.18 4.0K
15:42 32.17 32.17 32.17 32.17 1.7K
15:43 32.17 32.17 32.17 32.17 1.3K
15:44 32.16 32.16 32.16 32.16 0.8K
15:46 32.15 32.15 32.15 32.15 22.1K
15:47 32.16 32.16 32.16 32.16 1.1K
15:49 32.14 32.14 32.14 32.14 1.6K
15:51 32.13 32.13 32.13 32.13 0.8K
15:56 32.11 32.11 32.11 32.10 3.9K
15:57 32.11 32.11 32.11 32.11 0.2K
15:59 32.12 32.13 32.10 32.10 1.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available