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 31.87 31.87 31.87 31.87 3.8K
09:43 31.82 31.82 31.82 31.82 0.4K
09:44 31.86 31.89 31.86 31.89 2.1K
09:59 31.93 31.93 31.93 31.92 0.3K
10:00 31.94 31.94 31.94 31.94 0.1K
10:04 31.94 31.94 31.94 31.94 2.5K
10:10 31.99 31.99 31.99 31.99 2.8K
10:11 31.98 31.98 31.98 31.98 0.4K
10:21 32.04 32.04 32.04 32.04 1.0K
10:22 32.05 32.05 32.05 32.05 0.1K
10:24 32.00 32.00 32.00 32.00 0.9K
10:28 31.98 31.98 31.98 31.98 1.5K
10:35 31.97 31.97 31.97 31.97 0.4K
10:41 32.01 32.01 32.01 32.01 1.4K
10:52 32.09 32.09 32.09 32.09 0.6K
10:57 32.14 32.14 32.14 32.14 2.2K
10:59 32.13 32.13 32.13 32.12 0.3K
11:00 32.14 32.14 32.14 32.14 0.5K
11:01 32.14 32.14 32.14 32.14 0.2K
11:03 32.15 32.15 32.15 32.15 0.2K
11:04 32.14 32.14 32.14 32.14 2.3K
11:05 32.15 32.15 32.15 32.15 0.4K
11:07 32.14 32.14 32.14 32.14 2.5K
11:08 32.15 32.15 32.15 32.15 1.1K
11:10 32.12 32.12 32.12 32.12 0.2K
11:12 32.13 32.13 32.13 32.13 0.1K
11:13 32.13 32.13 32.13 32.13 0.2K
11:15 32.16 32.16 32.16 32.16 0.3K
11:16 32.16 32.16 32.16 32.16 0.1K
11:18 32.16 32.16 32.16 32.16 1.0K
11:21 32.15 32.15 32.15 32.15 1.1K
11:28 32.17 32.17 32.17 32.17 0.5K
11:29 32.17 32.17 32.17 32.17 0.2K
11:32 32.18 32.18 32.18 32.18 1.4K
11:35 32.17 32.17 32.17 32.17 0.2K
11:36 32.15 32.16 32.15 32.16 0.4K
11:39 32.16 32.16 32.16 32.16 0.8K
11:40 32.16 32.16 32.16 32.16 0.3K
11:43 32.17 32.17 32.17 32.17 5.9K
11:45 32.17 32.17 32.17 32.17 0.1K
11:46 32.15 32.15 32.15 32.15 0.1K
11:48 32.13 32.13 32.13 32.13 0.3K
12:03 32.13 32.13 32.13 32.13 0.9K
12:04 32.13 32.13 32.13 32.13 1.0K
12:08 32.13 32.13 32.13 32.13 0.1K
12:11 32.12 32.13 32.12 32.13 6.9K
12:12 32.12 32.12 32.12 32.12 0.6K
12:13 32.13 32.13 32.13 32.13 0.7K
12:15 32.13 32.13 32.13 32.13 0.2K
12:17 32.12 32.13 32.12 32.13 1.1K
12:23 32.14 32.16 32.14 32.16 1.4K
12:24 32.15 32.15 32.15 32.15 0.8K
12:26 32.16 32.16 32.16 32.16 1.2K
12:28 32.18 32.18 32.18 32.18 0.4K
12:29 32.19 32.19 32.19 32.19 0.1K
12:31 32.18 32.18 32.18 32.18 0.9K
12:37 32.18 32.18 32.18 32.18 1.6K
12:42 32.18 32.18 32.18 32.18 0.9K
12:44 32.20 32.20 32.20 32.20 7.6K
12:45 32.20 32.20 32.20 32.20 1.0K
12:47 32.21 32.21 32.21 32.21 0.4K
12:48 32.21 32.21 32.21 32.21 0.7K
12:49 32.22 32.22 32.22 32.22 0.3K
12:52 32.23 32.23 32.23 32.23 2.4K
12:53 32.22 32.22 32.22 32.22 0.5K
12:56 32.22 32.22 32.22 32.22 0.1K
12:57 32.22 32.22 32.22 32.22 3.1K
12:58 32.22 32.22 32.22 32.22 0.4K
13:01 32.22 32.22 32.22 32.22 1.7K
13:04 32.22 32.22 32.22 32.22 0.5K
13:12 32.25 32.25 32.25 32.25 0.4K
13:17 32.23 32.23 32.23 32.23 1.4K
13:19 32.24 32.24 32.24 32.24 10.0K
13:24 32.23 32.23 32.23 32.23 0.2K
13:25 32.25 32.25 32.25 32.25 0.7K
13:27 32.24 32.24 32.24 32.24 0.2K
13:31 32.25 32.25 32.25 32.25 0.1K
13:37 32.24 32.24 32.24 32.24 0.4K
13:43 32.24 32.24 32.24 32.24 0.2K
13:44 32.23 32.23 32.23 32.23 0.3K
13:45 32.24 32.24 32.24 32.24 1.0K
13:49 32.22 32.22 32.22 32.22 0.7K
13:50 32.22 32.23 32.22 32.23 1.1K
13:51 32.22 32.22 32.22 32.22 0.3K
13:54 32.23 32.23 32.23 32.23 0.5K
13:58 32.23 32.23 32.22 32.22 1.3K
13:59 32.22 32.23 32.22 32.23 1.6K
14:00 32.23 32.23 32.23 32.23 9.6K
14:01 32.22 32.22 32.22 32.22 0.9K
14:02 32.23 32.23 32.23 32.23 7.0K
14:05 32.24 32.24 32.24 32.24 2.1K
14:06 32.24 32.24 32.24 32.24 6.5K
14:08 32.23 32.23 32.23 32.23 1.9K
14:10 32.23 32.24 32.23 32.24 1.1K
14:14 32.23 32.23 32.23 32.23 0.1K
14:17 32.24 32.24 32.24 32.24 4.8K
14:20 32.23 32.24 32.23 32.24 4.1K
14:21 32.24 32.24 32.23 32.23 1.2K
14:22 32.23 32.23 32.23 32.23 0.6K
14:23 32.24 32.24 32.24 32.24 0.6K
14:24 32.25 32.25 32.25 32.25 0.1K
14:27 32.25 32.25 32.25 32.25 0.8K
14:28 32.25 32.25 32.25 32.24 3.3K
14:30 32.26 32.26 32.25 32.25 1.9K
14:31 32.24 32.24 32.24 32.24 0.4K
14:33 32.23 32.23 32.23 32.23 3.5K
14:34 32.23 32.23 32.23 32.23 0.4K
14:35 32.23 32.23 32.23 32.23 2.1K
14:41 32.23 32.23 32.23 32.23 0.5K
14:42 32.23 32.23 32.23 32.23 2.5K
14:43 32.23 32.23 32.23 32.23 0.9K
14:44 32.23 32.23 32.23 32.23 0.5K
14:48 32.22 32.23 32.22 32.23 1.8K
14:50 32.23 32.23 32.23 32.23 0.3K
14:51 32.21 32.21 32.21 32.21 0.4K
14:52 32.22 32.22 32.22 32.22 0.3K
14:53 32.23 32.23 32.23 32.23 1.9K
14:57 32.24 32.24 32.24 32.24 0.2K
14:59 32.23 32.23 32.23 32.23 0.7K
15:00 32.24 32.24 32.24 32.24 22.7K
15:01 32.24 32.24 32.24 32.24 0.5K
15:02 32.23 32.24 32.23 32.24 0.5K
15:04 32.25 32.25 32.25 32.24 3.0K
15:06 32.24 32.24 32.24 32.24 5.1K
15:08 32.25 32.25 32.25 32.25 0.3K
15:12 32.25 32.25 32.25 32.25 0.7K
15:13 32.24 32.24 32.24 32.24 0.2K
15:16 32.22 32.22 32.22 32.22 0.9K
15:17 32.23 32.23 32.23 32.23 0.8K
15:18 32.21 32.21 32.21 32.21 0.4K
15:21 32.23 32.23 32.23 32.23 1.4K
15:22 32.23 32.23 32.23 32.23 8.0K
15:23 32.24 32.24 32.24 32.24 0.2K
15:24 32.24 32.24 32.24 32.24 1.1K
15:27 32.24 32.24 32.24 32.24 0.9K
15:29 32.24 32.24 32.24 32.24 0.3K
15:31 32.24 32.24 32.24 32.24 1.5K
15:32 32.23 32.23 32.23 32.23 0.4K
15:34 32.22 32.22 32.22 32.22 20.1K
15:36 32.21 32.21 32.21 32.21 1.7K
15:37 32.21 32.21 32.21 32.21 0.6K
15:38 32.20 32.20 32.20 32.20 0.8K
15:39 32.19 32.21 32.19 32.21 1.6K
15:40 32.21 32.21 32.21 32.21 0.7K
15:41 32.20 32.20 32.20 32.20 0.5K
15:45 32.20 32.20 32.20 32.20 1.5K
15:47 32.21 32.21 32.21 32.21 0.7K
15:49 32.21 32.21 32.21 32.21 1.5K
15:50 32.20 32.20 32.20 32.20 1.6K
15:51 32.20 32.20 32.20 32.20 1.4K
15:52 32.20 32.20 32.20 32.20 0.3K
15:55 32.19 32.19 32.19 32.19 1.8K
15:56 32.19 32.19 32.19 32.19 0.3K
15:59 32.17 32.17 32.15 32.15 3.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available