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
09:31 31.58 31.59 31.58 31.59 1.4K
09:32 31.63 31.63 31.63 31.63 5.0K
09:39 31.61 31.61 31.61 31.61 0.7K
09:42 31.59 31.59 31.59 31.59 0.4K
09:45 31.63 31.63 31.63 31.63 0.6K
09:47 31.63 31.63 31.60 31.61 1.2K
09:48 31.58 31.58 31.58 31.58 0.6K
09:49 31.58 31.58 31.58 31.58 4.0K
09:50 31.57 31.57 31.57 31.57 0.4K
09:52 31.59 31.59 31.59 31.59 0.3K
09:56 31.60 31.60 31.60 31.60 0.2K
09:58 31.61 31.61 31.61 31.61 0.2K
10:00 31.61 31.61 31.61 31.61 0.5K
10:01 31.61 31.61 31.61 31.61 1.0K
10:07 31.64 31.64 31.64 31.64 0.2K
10:11 31.64 31.65 31.64 31.64 1.2K
10:15 31.63 31.63 31.63 31.63 7.2K
10:16 31.63 31.63 31.63 31.63 0.1K
10:18 31.63 31.63 31.63 31.63 0.1K
10:19 31.64 31.64 31.64 31.64 0.1K
10:20 31.62 31.62 31.62 31.62 0.6K
10:21 31.61 31.61 31.61 31.61 2.4K
10:23 31.61 31.61 31.61 31.61 0.2K
10:24 31.62 31.62 31.62 31.62 0.1K
10:25 31.63 31.63 31.63 31.63 0.9K
10:26 31.64 31.64 31.64 31.64 0.2K
10:27 31.64 31.64 31.63 31.64 13.9K
10:29 31.65 31.66 31.65 31.66 2.1K
10:31 31.66 31.69 31.66 31.69 0.5K
10:32 31.67 31.67 31.67 31.67 0.3K
10:34 31.68 31.68 31.67 31.67 2.7K
10:36 31.68 31.69 31.68 31.69 0.4K
10:37 31.70 31.70 31.70 31.70 3.7K
10:38 31.72 31.72 31.72 31.72 0.2K
10:39 31.71 31.71 31.71 31.71 0.8K
10:41 31.71 31.71 31.71 31.71 0.2K
10:42 31.71 31.71 31.71 31.71 0.2K
10:44 31.72 31.72 31.72 31.72 1.2K
10:47 31.70 31.70 31.70 31.70 0.2K
10:48 31.70 31.70 31.70 31.70 0.3K
10:49 31.71 31.71 31.71 31.71 0.1K
10:52 31.72 31.72 31.72 31.72 0.6K
10:55 31.70 31.70 31.70 31.70 0.6K
10:56 31.70 31.70 31.70 31.70 0.3K
10:57 31.70 31.70 31.70 31.70 0.6K
11:03 31.69 31.69 31.69 31.69 2.4K
11:05 31.70 31.70 31.70 31.70 0.5K
11:07 31.70 31.70 31.70 31.70 0.5K
11:10 31.71 31.71 31.71 31.71 0.2K
11:13 31.71 31.71 31.71 31.71 1.6K
11:17 31.72 31.72 31.72 31.72 0.3K
11:22 31.74 31.74 31.74 31.74 3.1K
11:26 31.76 31.76 31.76 31.76 1.3K
11:29 31.76 31.76 31.76 31.76 0.2K
11:30 31.77 31.77 31.76 31.76 0.9K
11:31 31.76 31.76 31.76 31.76 0.2K
11:35 31.76 31.76 31.76 31.76 0.6K
11:36 31.77 31.77 31.77 31.77 0.4K
11:41 31.76 31.76 31.76 31.76 1.2K
11:44 31.75 31.75 31.75 31.75 8.5K
11:45 31.75 31.75 31.74 31.74 5.8K
11:46 31.75 31.75 31.75 31.75 0.5K
11:50 31.74 31.74 31.74 31.74 3.6K
11:56 31.75 31.75 31.75 31.75 0.3K
11:57 31.76 31.76 31.76 31.76 1.3K
11:58 31.76 31.76 31.76 31.76 0.5K
11:59 31.76 31.76 31.76 31.76 2.8K
12:00 31.77 31.77 31.77 31.77 3.8K
12:01 31.76 31.76 31.76 31.76 2.7K
12:13 31.75 31.75 31.75 31.75 0.5K
12:17 31.74 31.74 31.74 31.74 0.3K
12:19 31.75 31.75 31.75 31.75 0.5K
12:23 31.72 31.72 31.72 31.72 5.4K
12:26 31.74 31.74 31.74 31.74 0.3K
12:27 31.75 31.75 31.75 31.75 0.7K
12:32 31.76 31.76 31.76 31.76 0.2K
12:33 31.76 31.76 31.76 31.76 0.9K
12:34 31.76 31.77 31.76 31.77 0.5K
12:43 31.76 31.76 31.76 31.76 0.9K
12:46 31.75 31.75 31.75 31.75 1.3K
12:49 31.74 31.74 31.74 31.74 0.3K
12:53 31.74 31.74 31.74 31.74 0.1K
12:57 31.76 31.76 31.76 31.76 1.7K
12:59 31.74 31.74 31.74 31.74 0.2K
13:01 31.72 31.72 31.72 31.72 2.9K
13:02 31.72 31.72 31.72 31.72 0.2K
13:03 31.74 31.74 31.73 31.73 0.7K
13:06 31.73 31.73 31.73 31.73 2.1K
13:10 31.74 31.74 31.74 31.74 0.9K
13:12 31.74 31.74 31.74 31.74 0.6K
13:14 31.72 31.72 31.72 31.72 0.3K
13:15 31.74 31.74 31.74 31.74 1.2K
13:20 31.73 31.73 31.73 31.73 2.7K
13:22 31.72 31.72 31.72 31.72 6.9K
13:35 31.71 31.71 31.71 31.71 0.4K
13:37 31.70 31.70 31.70 31.70 1.4K
13:41 31.73 31.73 31.73 31.73 1.4K
13:45 31.74 31.74 31.74 31.74 1.0K
13:47 31.76 31.76 31.76 31.76 0.1K
13:48 31.77 31.77 31.77 31.77 1.4K
13:49 31.75 31.75 31.75 31.75 0.5K
13:50 31.77 31.77 31.77 31.77 0.2K
13:51 31.77 31.77 31.77 31.77 0.8K
13:52 31.77 31.77 31.77 31.77 0.6K
13:53 31.77 31.77 31.77 31.77 0.1K
13:54 31.78 31.78 31.78 31.78 0.6K
13:58 31.78 31.78 31.78 31.78 2.3K
13:59 31.78 31.78 31.78 31.78 3.9K
14:00 31.78 31.78 31.77 31.77 0.8K
14:01 31.76 31.76 31.76 31.76 0.4K
14:04 31.76 31.76 31.76 31.76 4.8K
14:05 31.76 31.76 31.75 31.75 17.0K
14:07 31.75 31.76 31.75 31.76 5.2K
14:08 31.76 31.76 31.76 31.76 0.8K
14:10 31.75 31.75 31.75 31.75 0.1K
14:11 31.76 31.76 31.76 31.76 29.7K
14:15 31.76 31.76 31.76 31.76 0.2K
14:19 31.74 31.74 31.74 31.74 0.2K
14:21 31.75 31.75 31.75 31.75 0.9K
14:23 31.77 31.77 31.76 31.76 0.7K
14:27 31.74 31.74 31.74 31.74 0.8K
14:28 31.74 31.74 31.74 31.74 4.3K
14:33 31.70 31.70 31.70 31.70 0.1K
14:34 31.70 31.70 31.70 31.70 0.2K
14:36 31.70 31.70 31.70 31.70 0.3K
14:39 31.69 31.69 31.69 31.69 1.0K
14:40 31.69 31.69 31.69 31.69 1.3K
14:46 31.68 31.68 31.68 31.68 1.7K
14:52 31.70 31.70 31.70 31.70 8.8K
14:53 31.70 31.70 31.70 31.70 0.2K
14:54 31.69 31.69 31.69 31.69 0.1K
14:55 31.69 31.69 31.69 31.69 0.8K
14:56 31.70 31.70 31.70 31.70 0.6K
15:02 31.68 31.68 31.68 31.68 3.4K
15:03 31.68 31.68 31.68 31.68 1.1K
15:04 31.67 31.68 31.67 31.68 0.9K
15:07 31.68 31.68 31.68 31.68 3.7K
15:10 31.69 31.69 31.69 31.69 0.1K
15:11 31.68 31.68 31.68 31.68 1.3K
15:12 31.69 31.69 31.69 31.69 0.5K
15:15 31.69 31.69 31.69 31.69 0.3K
15:17 31.70 31.70 31.70 31.70 4.3K
15:19 31.71 31.71 31.71 31.71 0.1K
15:20 31.71 31.72 31.71 31.72 5.5K
15:22 31.71 31.71 31.71 31.71 2.8K
15:23 31.71 31.71 31.71 31.71 7.6K
15:24 31.71 31.71 31.71 31.71 5.8K
15:25 31.71 31.71 31.71 31.71 0.3K
15:26 31.71 31.71 31.71 31.71 4.9K
15:27 31.71 31.71 31.71 31.71 1.2K
15:28 31.70 31.70 31.70 31.70 1.7K
15:29 31.69 31.70 31.69 31.70 4.9K
15:30 31.71 31.71 31.71 31.71 4.6K
15:31 31.69 31.69 31.69 31.69 0.6K
15:32 31.69 31.69 31.69 31.69 0.2K
15:33 31.69 31.69 31.68 31.68 3.4K
15:34 31.69 31.69 31.69 31.69 1.2K
15:35 31.70 31.70 31.70 31.70 0.4K
15:36 31.70 31.70 31.70 31.70 20.0K
15:37 31.70 31.70 31.70 31.70 2.3K
15:38 31.70 31.70 31.70 31.70 0.2K
15:40 31.70 31.70 31.70 31.70 0.4K
15:41 31.70 31.70 31.70 31.70 0.4K
15:42 31.70 31.70 31.70 31.70 1.1K
15:43 31.70 31.71 31.69 31.71 5.8K
15:44 31.70 31.70 31.69 31.69 4.0K
15:46 31.70 31.70 31.70 31.70 0.4K
15:47 31.69 31.70 31.69 31.70 4.2K
15:48 31.70 31.70 31.70 31.70 0.3K
15:49 31.71 31.71 31.70 31.71 3.1K
15:50 31.71 31.72 31.71 31.71 2.5K
15:51 31.71 31.71 31.70 31.70 2.4K
15:52 31.70 31.71 31.70 31.71 1.8K
15:53 31.71 31.71 31.70 31.70 0.5K
15:54 31.70 31.70 31.68 31.69 3.1K
15:56 31.70 31.70 31.69 31.69 2.7K
15:57 31.71 31.71 31.71 31.71 0.8K
15:58 31.71 31.71 31.71 31.71 0.2K
15:59 31.71 31.71 31.68 31.68 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available