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
09:32 31.78 31.79 31.78 31.79 3.0K
09:35 31.83 31.83 31.83 31.83 0.4K
09:39 31.88 31.88 31.88 31.88 0.9K
09:42 31.89 31.89 31.89 31.89 0.8K
09:46 31.85 31.85 31.85 31.85 8.1K
09:48 31.86 31.86 31.86 31.86 0.1K
09:49 31.87 31.87 31.87 31.87 2.6K
09:52 31.85 31.85 31.85 31.85 1.0K
09:55 31.86 31.86 31.86 31.86 2.2K
09:57 31.84 31.84 31.84 31.84 0.8K
09:59 31.83 31.83 31.83 31.83 0.6K
10:00 31.84 31.84 31.84 31.84 1.4K
10:02 31.85 31.85 31.85 31.85 1.1K
10:04 31.88 31.88 31.88 31.88 1.2K
10:11 31.86 31.86 31.86 31.86 0.1K
10:12 31.85 31.85 31.85 31.85 3.1K
10:13 31.85 31.85 31.84 31.84 1.7K
10:20 31.85 31.85 31.85 31.85 0.3K
10:22 31.83 31.83 31.83 31.83 0.2K
10:25 31.84 31.84 31.84 31.84 1.3K
10:27 31.84 31.84 31.84 31.84 0.2K
10:30 31.84 31.84 31.84 31.84 1.1K
10:37 31.84 31.84 31.84 31.84 2.4K
10:38 31.84 31.84 31.84 31.84 0.2K
10:40 31.84 31.84 31.84 31.84 0.9K
10:43 31.86 31.86 31.86 31.86 0.4K
10:46 31.87 31.87 31.87 31.87 0.4K
10:48 31.88 31.88 31.88 31.88 5.6K
10:50 31.88 31.88 31.88 31.88 1.4K
10:51 31.87 31.87 31.87 31.87 0.2K
10:56 31.87 31.87 31.87 31.87 0.6K
10:58 31.87 31.87 31.87 31.87 0.2K
11:00 31.88 31.88 31.88 31.88 1.4K
11:01 31.88 31.88 31.88 31.88 0.5K
11:02 31.89 31.89 31.89 31.89 0.1K
11:04 31.90 31.90 31.90 31.90 2.4K
11:09 31.87 31.88 31.87 31.88 1.1K
11:13 31.86 31.87 31.86 31.87 1.2K
11:15 31.86 31.86 31.86 31.86 1.4K
11:16 31.85 31.86 31.85 31.86 2.3K
11:17 31.86 31.86 31.86 31.86 0.6K
11:22 31.89 31.89 31.89 31.89 0.8K
11:24 31.91 31.91 31.91 31.91 0.4K
11:26 31.91 31.91 31.91 31.91 0.3K
11:28 31.90 31.90 31.90 31.90 0.1K
11:29 31.90 31.90 31.89 31.89 2.9K
11:30 31.90 31.91 31.90 31.91 1.0K
11:32 31.92 31.92 31.92 31.92 4.8K
11:33 31.91 31.92 31.91 31.92 0.7K
11:35 31.92 31.92 31.92 31.92 4.4K
11:36 31.91 31.91 31.91 31.91 0.2K
11:38 31.92 31.92 31.92 31.92 0.2K
11:43 31.93 31.93 31.93 31.93 0.6K
11:46 31.93 31.93 31.93 31.93 2.2K
11:48 31.92 31.92 31.92 31.92 0.9K
11:51 31.90 31.90 31.90 31.90 0.2K
11:53 31.91 31.91 31.91 31.91 0.6K
11:54 31.91 31.91 31.91 31.91 0.2K
11:58 31.91 31.91 31.91 31.91 0.4K
11:59 31.90 31.90 31.90 31.90 0.8K
12:03 31.90 31.90 31.90 31.90 1.0K
12:06 31.89 31.89 31.89 31.89 0.3K
12:08 31.89 31.89 31.89 31.89 0.3K
12:09 31.89 31.89 31.89 31.89 0.6K
12:12 31.90 31.90 31.90 31.90 0.3K
12:14 31.90 31.90 31.90 31.90 0.7K
12:15 31.90 31.90 31.90 31.90 0.4K
12:16 31.90 31.90 31.90 31.90 1.0K
12:20 31.89 31.89 31.89 31.89 0.6K
12:21 31.91 31.91 31.91 31.91 0.5K
12:26 31.92 31.92 31.92 31.92 0.5K
12:32 31.92 31.92 31.92 31.92 0.1K
12:34 31.93 31.93 31.93 31.93 0.3K
12:37 31.93 31.94 31.93 31.94 0.9K
12:38 31.95 31.95 31.95 31.95 2.9K
12:42 31.95 31.95 31.95 31.95 0.5K
12:43 31.96 31.96 31.96 31.96 0.2K
12:46 31.94 31.94 31.94 31.94 0.4K
12:47 31.93 31.93 31.93 31.93 0.4K
12:52 31.95 31.95 31.95 31.95 1.5K
12:59 31.98 31.98 31.98 31.98 0.5K
13:05 31.95 31.95 31.95 31.95 2.2K
13:06 31.95 31.95 31.95 31.95 0.3K
13:07 31.95 31.95 31.95 31.95 0.3K
13:08 31.94 31.94 31.94 31.94 0.2K
13:10 31.95 31.95 31.95 31.95 4.1K
13:12 31.95 31.95 31.95 31.95 1.8K
13:18 31.94 31.94 31.94 31.94 0.5K
13:21 31.93 31.93 31.93 31.93 0.4K
13:25 31.92 31.92 31.92 31.92 0.3K
13:26 31.92 31.92 31.92 31.92 0.2K
13:31 31.92 31.92 31.92 31.92 0.4K
13:32 31.93 31.93 31.93 31.93 5.1K
13:33 31.93 31.93 31.93 31.93 2.2K
13:34 31.94 31.94 31.94 31.94 0.8K
13:39 31.92 31.92 31.92 31.92 0.3K
13:41 31.92 31.92 31.92 31.92 0.5K
13:43 31.92 31.93 31.92 31.93 5.6K
13:44 31.89 31.89 31.89 31.89 0.9K
13:47 31.88 31.88 31.88 31.88 0.6K
13:48 31.89 31.89 31.89 31.89 11.0K
13:49 31.89 31.90 31.89 31.90 15.9K
13:50 31.90 31.90 31.90 31.90 0.7K
13:55 31.90 31.90 31.90 31.90 0.3K
13:56 31.92 31.92 31.92 31.92 0.5K
14:03 31.92 31.92 31.92 31.92 1.5K
14:06 31.92 31.94 31.92 31.94 17.1K
14:07 31.92 31.92 31.92 31.92 11.0K
14:08 31.93 31.93 31.93 31.93 0.2K
14:09 31.93 31.94 31.93 31.94 7.9K
14:10 31.93 31.93 31.93 31.93 1.2K
14:11 31.93 31.93 31.93 31.93 0.1K
14:12 31.93 31.93 31.93 31.93 0.1K
14:13 31.93 31.93 31.93 31.93 3.1K
14:15 31.91 31.91 31.91 31.91 2.6K
14:17 31.91 31.92 31.91 31.92 0.7K
14:19 31.91 31.92 31.91 31.92 0.3K
14:21 31.92 31.92 31.92 31.92 1.4K
14:26 31.89 31.89 31.89 31.89 3.1K
14:27 31.89 31.89 31.89 31.89 0.3K
14:29 31.89 31.89 31.89 31.89 1.5K
14:30 31.89 31.89 31.89 31.89 0.8K
14:31 31.89 31.89 31.89 31.89 0.1K
14:32 31.89 31.89 31.89 31.89 0.8K
14:36 31.88 31.89 31.88 31.89 17.4K
14:37 31.88 31.88 31.88 31.88 0.3K
14:39 31.88 31.88 31.88 31.88 0.3K
14:40 31.89 31.89 31.89 31.89 0.7K
14:41 31.89 31.89 31.89 31.89 0.7K
14:42 31.89 31.89 31.89 31.89 0.6K
14:43 31.90 31.90 31.90 31.90 0.3K
14:45 31.90 31.90 31.90 31.90 0.3K
14:46 31.90 31.90 31.90 31.90 0.4K
14:52 31.91 31.91 31.91 31.91 0.3K
14:55 31.92 31.92 31.92 31.92 0.1K
14:56 31.91 31.91 31.91 31.91 5.7K
14:57 31.91 31.91 31.91 31.91 0.8K
14:58 31.92 31.92 31.92 31.92 0.4K
14:59 31.91 31.91 31.91 31.91 0.5K
15:00 31.91 31.92 31.91 31.92 1.9K
15:01 31.91 31.91 31.91 31.91 2.5K
15:02 31.92 31.92 31.92 31.92 1.5K
15:03 31.92 31.92 31.92 31.92 0.6K
15:05 31.91 31.92 31.91 31.91 2.7K
15:06 31.92 31.92 31.92 31.92 0.1K
15:07 31.91 31.91 31.91 31.91 1.8K
15:08 31.92 31.92 31.92 31.92 0.2K
15:09 31.91 31.91 31.91 31.91 0.5K
15:10 31.92 31.92 31.92 31.92 1.0K
15:11 31.91 31.91 31.91 31.91 1.3K
15:13 31.92 31.93 31.92 31.93 1.0K
15:14 31.91 31.91 31.91 31.91 0.9K
15:16 31.90 31.90 31.90 31.90 0.2K
15:17 31.91 31.91 31.91 31.91 0.2K
15:18 31.91 31.91 31.91 31.91 0.3K
15:19 31.92 31.92 31.92 31.92 0.3K
15:20 31.92 31.92 31.92 31.92 0.2K
15:21 31.92 31.92 31.91 31.91 2.3K
15:22 31.92 31.92 31.92 31.92 0.1K
15:23 31.92 31.92 31.92 31.92 9.0K
15:24 31.92 31.92 31.92 31.92 0.4K
15:26 31.92 31.92 31.92 31.92 2.2K
15:27 31.91 31.91 31.91 31.91 1.5K
15:29 31.92 31.92 31.92 31.92 2.4K
15:30 31.91 31.91 31.91 31.91 1.6K
15:31 31.91 31.91 31.90 31.90 2.2K
15:32 31.91 31.91 31.91 31.91 1.0K
15:33 31.91 31.91 31.90 31.90 5.1K
15:35 31.90 31.91 31.90 31.91 34.1K
15:36 31.91 31.91 31.91 31.91 1.2K
15:37 31.92 31.92 31.92 31.92 0.2K
15:38 31.91 31.91 31.90 31.90 2.5K
15:39 31.90 31.90 31.90 31.90 4.1K
15:40 31.91 31.91 31.91 31.91 0.4K
15:42 31.91 31.91 31.91 31.91 0.8K
15:43 31.90 31.90 31.90 31.90 1.7K
15:44 31.91 31.91 31.91 31.91 0.5K
15:46 31.90 31.90 31.90 31.90 1.4K
15:48 31.90 31.90 31.89 31.90 1.0K
15:49 31.90 31.90 31.90 31.90 0.4K
15:51 31.90 31.90 31.89 31.89 8.7K
15:52 31.89 31.90 31.89 31.90 3.5K
15:53 31.89 31.89 31.89 31.89 0.2K
15:54 31.88 31.89 31.88 31.89 55.8K
15:55 31.90 31.90 31.90 31.90 0.8K
15:56 31.89 31.89 31.88 31.88 0.4K
15:57 31.89 31.89 31.89 31.89 2.1K
15:59 31.90 31.90 31.88 31.88 6.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available