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
09:34 31.73 31.73 31.73 31.73 2.9K
09:37 31.63 31.63 31.63 31.63 1.2K
09:38 31.67 31.67 31.67 31.67 2.6K
09:40 31.64 31.64 31.64 31.64 0.2K
09:46 31.70 31.70 31.70 31.70 0.3K
09:48 31.71 31.71 31.71 31.71 0.6K
09:50 31.69 31.69 31.69 31.69 2.5K
10:00 31.70 31.71 31.70 31.71 4.9K
10:02 31.69 31.69 31.69 31.69 0.5K
10:05 31.68 31.68 31.68 31.68 0.1K
10:07 31.66 31.66 31.66 31.66 0.6K
10:09 31.64 31.64 31.64 31.64 0.5K
10:11 31.59 31.59 31.59 31.59 0.3K
10:13 31.63 31.63 31.63 31.63 0.1K
10:14 31.61 31.61 31.61 31.61 0.7K
10:22 31.61 31.61 31.60 31.60 0.5K
10:23 31.62 31.62 31.62 31.62 0.2K
10:25 31.63 31.63 31.63 31.63 0.7K
10:27 31.65 31.65 31.65 31.65 4.6K
10:29 31.62 31.62 31.62 31.62 0.6K
10:33 31.65 31.65 31.65 31.65 1.9K
10:38 31.66 31.66 31.66 31.66 0.4K
10:39 31.67 31.67 31.67 31.67 0.7K
10:40 31.68 31.68 31.67 31.67 1.0K
10:41 31.66 31.67 31.66 31.66 21.4K
10:42 31.66 31.66 31.66 31.66 0.4K
10:45 31.66 31.66 31.66 31.66 0.3K
10:46 31.65 31.65 31.65 31.65 0.5K
10:48 31.65 31.65 31.65 31.65 1.6K
10:49 31.65 31.66 31.65 31.66 0.6K
10:50 31.65 31.65 31.65 31.65 0.3K
10:51 31.64 31.64 31.64 31.64 0.5K
10:55 31.66 31.66 31.65 31.65 1.1K
10:58 31.66 31.66 31.66 31.66 1.1K
11:04 31.62 31.63 31.62 31.63 0.8K
11:05 31.63 31.63 31.62 31.62 3.8K
11:07 31.62 31.62 31.61 31.61 0.7K
11:08 31.61 31.61 31.61 31.61 0.3K
11:09 31.64 31.64 31.64 31.64 0.1K
11:10 31.62 31.62 31.62 31.62 0.3K
11:11 31.61 31.61 31.59 31.59 3.2K
11:12 31.60 31.60 31.60 31.60 0.5K
11:16 31.63 31.63 31.63 31.63 0.2K
11:18 31.64 31.64 31.64 31.64 0.6K
11:20 31.64 31.64 31.64 31.64 0.3K
11:23 31.63 31.63 31.63 31.63 2.0K
11:27 31.60 31.60 31.60 31.60 12.5K
11:30 31.59 31.59 31.59 31.59 0.4K
11:33 31.60 31.60 31.60 31.60 2.5K
11:34 31.59 31.60 31.59 31.60 7.7K
11:35 31.60 31.60 31.60 31.60 0.9K
11:38 31.60 31.60 31.60 31.60 0.4K
11:40 31.61 31.61 31.61 31.61 0.4K
11:43 31.62 31.62 31.62 31.62 0.2K
11:44 31.62 31.62 31.62 31.62 0.4K
11:46 31.64 31.64 31.64 31.64 0.7K
11:47 31.64 31.65 31.64 31.65 0.9K
11:48 31.65 31.65 31.65 31.65 0.5K
11:49 31.66 31.66 31.66 31.66 1.1K
11:54 31.68 31.68 31.68 31.68 0.3K
12:05 31.65 31.65 31.65 31.65 1.9K
12:07 31.66 31.66 31.65 31.65 1.2K
12:11 31.65 31.65 31.65 31.65 0.4K
12:16 31.64 31.64 31.64 31.64 0.2K
12:27 31.62 31.62 31.62 31.62 1.1K
12:29 31.61 31.62 31.61 31.62 1.2K
12:30 31.62 31.62 31.62 31.62 0.4K
12:31 31.62 31.62 31.62 31.62 1.6K
12:40 31.66 31.66 31.66 31.66 5.1K
12:44 31.67 31.67 31.67 31.67 1.0K
12:46 31.68 31.68 31.68 31.68 0.5K
12:49 31.68 31.68 31.68 31.68 0.1K
12:51 31.70 31.70 31.70 31.69 0.2K
12:53 31.69 31.69 31.69 31.69 0.8K
13:01 31.65 31.67 31.65 31.67 6.3K
13:03 31.66 31.66 31.66 31.66 6.8K
13:05 31.65 31.65 31.65 31.65 0.6K
13:07 31.65 31.65 31.65 31.65 0.6K
13:10 31.65 31.65 31.65 31.65 0.4K
13:11 31.65 31.65 31.65 31.65 2.5K
13:17 31.67 31.67 31.67 31.67 0.8K
13:21 31.63 31.63 31.63 31.63 0.3K
13:23 31.64 31.64 31.64 31.64 1.0K
13:28 31.66 31.66 31.66 31.66 0.4K
13:30 31.65 31.65 31.65 31.65 0.5K
13:31 31.66 31.66 31.66 31.66 1.0K
13:35 31.64 31.64 31.64 31.64 1.1K
13:36 31.64 31.64 31.64 31.64 0.1K
13:38 31.62 31.62 31.62 31.62 1.2K
13:46 31.61 31.61 31.61 31.61 0.2K
13:47 31.62 31.62 31.62 31.62 1.1K
13:48 31.60 31.60 31.60 31.60 2.7K
13:50 31.62 31.62 31.62 31.62 0.1K
13:51 31.61 31.62 31.61 31.62 0.5K
13:52 31.62 31.62 31.62 31.62 0.2K
13:54 31.61 31.61 31.61 31.61 0.2K
13:56 31.62 31.62 31.62 31.62 0.1K
13:58 31.63 31.63 31.62 31.62 2.0K
13:59 31.63 31.63 31.63 31.63 0.4K
14:00 31.63 31.63 31.63 31.63 0.1K
14:01 31.63 31.63 31.63 31.63 8.3K
14:02 31.63 31.63 31.63 31.63 1.0K
14:03 31.63 31.63 31.63 31.63 21.3K
14:04 31.63 31.63 31.63 31.63 40.4K
14:05 31.61 31.62 31.61 31.62 1.5K
14:06 31.62 31.62 31.62 31.62 1.4K
14:10 31.62 31.62 31.62 31.62 1.6K
14:15 31.62 31.62 31.62 31.62 1.0K
14:17 31.63 31.63 31.62 31.62 4.7K
14:21 31.63 31.63 31.63 31.63 0.4K
14:26 31.65 31.65 31.65 31.65 0.3K
14:28 31.65 31.66 31.65 31.66 1.2K
14:29 31.65 31.66 31.65 31.66 3.1K
14:36 31.68 31.68 31.68 31.68 1.9K
14:40 31.68 31.68 31.68 31.68 2.1K
14:41 31.68 31.68 31.68 31.68 12.5K
14:44 31.69 31.69 31.69 31.69 0.7K
14:49 31.70 31.71 31.70 31.71 1.2K
14:53 31.70 31.71 31.70 31.71 7.4K
14:55 31.69 31.69 31.69 31.69 0.4K
14:57 31.69 31.69 31.69 31.69 2.4K
14:58 31.68 31.69 31.68 31.68 5.9K
15:01 31.68 31.68 31.68 31.68 0.1K
15:02 31.68 31.68 31.68 31.68 3.0K
15:04 31.68 31.69 31.68 31.69 3.0K
15:05 31.68 31.69 31.68 31.69 1.8K
15:08 31.69 31.69 31.68 31.68 5.7K
15:09 31.68 31.68 31.68 31.68 2.7K
15:13 31.70 31.71 31.70 31.71 3.1K
15:14 31.70 31.70 31.70 31.70 0.2K
15:16 31.71 31.71 31.71 31.71 2.5K
15:17 31.70 31.70 31.70 31.70 2.2K
15:20 31.72 31.72 31.71 31.71 3.6K
15:22 31.71 31.71 31.71 31.71 2.1K
15:24 31.71 31.71 31.71 31.71 0.2K
15:27 31.73 31.73 31.73 31.73 0.2K
15:28 31.73 31.73 31.73 31.73 1.2K
15:29 31.73 31.73 31.73 31.73 1.0K
15:30 31.74 31.74 31.74 31.74 0.8K
15:31 31.75 31.75 31.75 31.75 0.3K
15:32 31.75 31.76 31.75 31.76 2.4K
15:33 31.76 31.77 31.76 31.77 0.3K
15:34 31.77 31.77 31.76 31.76 2.3K
15:35 31.77 31.78 31.77 31.78 4.5K
15:36 31.77 31.77 31.77 31.77 1.4K
15:37 31.77 31.78 31.77 31.78 1.6K
15:38 31.78 31.78 31.78 31.78 0.4K
15:40 31.79 31.79 31.78 31.78 2.2K
15:41 31.77 31.77 31.77 31.77 6.0K
15:46 31.77 31.77 31.77 31.77 1.8K
15:47 31.77 31.77 31.77 31.77 4.1K
15:49 31.79 31.79 31.79 31.79 1.2K
15:50 31.81 31.81 31.81 31.81 4.2K
15:51 31.81 31.81 31.80 31.80 14.0K
15:52 31.78 31.79 31.78 31.79 2.5K
15:54 31.80 31.80 31.80 31.80 6.5K
15:56 31.79 31.79 31.79 31.79 1.3K
15:59 31.78 31.78 31.77 31.77 3.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available