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
09:36 32.00 32.00 32.00 32.00 1.7K
09:43 31.98 31.98 31.98 31.98 0.4K
09:44 31.99 31.99 31.99 31.99 0.9K
09:47 32.02 32.02 32.02 32.02 0.2K
09:48 32.03 32.03 32.03 32.03 1.0K
09:53 32.02 32.02 32.00 32.00 5.6K
09:58 31.98 31.98 31.98 31.98 1.3K
10:00 31.99 31.99 31.99 31.99 0.7K
10:02 31.99 31.99 31.99 31.99 2.3K
10:05 31.98 31.98 31.98 31.98 0.3K
10:07 31.98 31.98 31.97 31.97 3.1K
10:09 31.97 31.98 31.97 31.98 6.5K
10:10 31.97 31.97 31.97 31.97 11.6K
10:12 31.99 31.99 31.99 31.99 0.5K
10:19 31.97 31.97 31.97 31.97 1.4K
10:21 31.97 31.97 31.97 31.97 2.0K
10:22 31.96 31.96 31.96 31.96 0.1K
10:24 31.95 31.95 31.94 31.94 2.0K
10:27 31.97 31.97 31.97 31.97 0.4K
10:30 31.98 31.98 31.98 31.98 0.5K
10:33 31.98 31.98 31.98 31.98 0.3K
10:35 31.98 31.98 31.98 31.98 1.7K
10:40 31.98 31.98 31.98 31.98 0.9K
10:44 31.96 31.96 31.96 31.96 0.6K
10:47 31.93 31.93 31.93 31.93 0.1K
10:48 31.92 31.92 31.92 31.92 0.2K
10:50 31.93 31.93 31.93 31.93 0.7K
10:53 31.93 31.93 31.93 31.93 1.4K
10:59 31.93 31.93 31.93 31.93 0.5K
11:00 31.93 31.93 31.93 31.93 0.3K
11:04 31.92 31.92 31.92 31.92 0.6K
11:07 31.92 31.92 31.92 31.92 4.4K
11:09 31.91 31.91 31.91 31.91 0.7K
11:10 31.92 31.92 31.92 31.92 0.2K
11:12 31.92 31.92 31.92 31.92 0.9K
11:16 31.89 31.89 31.89 31.89 2.2K
11:19 31.89 31.89 31.89 31.89 2.9K
11:27 31.90 31.90 31.89 31.89 2.5K
11:30 31.90 31.90 31.90 31.90 0.3K
11:34 31.89 31.89 31.89 31.89 0.8K
11:40 31.89 31.89 31.88 31.88 6.1K
11:42 31.91 31.91 31.91 31.91 15.9K
11:46 31.91 31.91 31.91 31.91 1.4K
11:47 31.92 31.93 31.92 31.93 1.4K
11:50 31.94 31.94 31.94 31.94 1.6K
11:51 31.94 31.94 31.94 31.94 1.8K
11:52 31.94 31.94 31.93 31.93 0.6K
11:55 31.93 31.93 31.93 31.93 2.1K
11:56 31.93 31.93 31.93 31.93 0.3K
11:57 31.93 31.93 31.93 31.93 0.5K
11:59 31.92 31.92 31.92 31.92 0.5K
12:01 31.91 31.91 31.91 31.91 0.4K
12:02 31.90 31.90 31.90 31.90 1.2K
12:03 31.90 31.90 31.90 31.90 0.9K
12:08 31.88 31.88 31.88 31.88 0.3K
12:09 31.89 31.89 31.89 31.89 4.8K
12:27 31.86 31.86 31.86 31.86 1.1K
12:28 31.86 31.86 31.86 31.86 0.1K
12:33 31.87 31.87 31.86 31.86 2.7K
12:35 31.86 31.86 31.86 31.86 0.1K
12:36 31.86 31.86 31.86 31.86 0.3K
12:37 31.87 31.87 31.87 31.87 0.1K
12:38 31.88 31.88 31.88 31.88 1.5K
12:39 31.88 31.88 31.88 31.88 0.1K
12:41 31.88 31.88 31.88 31.88 6.3K
12:43 31.89 31.89 31.89 31.89 0.1K
12:45 31.89 31.89 31.89 31.89 1.5K
12:46 31.88 31.88 31.88 31.88 4.0K
12:54 31.87 31.87 31.87 31.87 5.9K
12:57 31.86 31.86 31.86 31.86 1.2K
13:03 31.85 31.85 31.85 31.85 0.7K
13:06 31.85 31.85 31.85 31.85 0.4K
13:08 31.85 31.85 31.85 31.85 7.1K
13:14 31.86 31.86 31.86 31.86 0.7K
13:15 31.86 31.86 31.86 31.86 0.2K
13:16 31.86 31.86 31.86 31.86 0.4K
13:17 31.86 31.86 31.86 31.86 3.8K
13:21 31.85 31.85 31.85 31.85 0.3K
13:23 31.85 31.85 31.85 31.85 0.3K
13:25 31.84 31.84 31.84 31.84 0.6K
13:30 31.83 31.83 31.83 31.83 0.1K
13:31 31.84 31.84 31.84 31.84 0.8K
13:39 31.85 31.85 31.85 31.85 0.9K
13:40 31.86 31.86 31.86 31.86 0.9K
13:42 31.86 31.86 31.86 31.86 1.4K
13:43 31.86 31.86 31.86 31.86 0.2K
13:44 31.86 31.86 31.86 31.86 0.1K
13:45 31.86 31.86 31.86 31.86 1.9K
13:46 31.85 31.85 31.85 31.85 6.4K
13:48 31.86 31.86 31.85 31.85 5.8K
13:49 31.87 31.87 31.87 31.87 0.4K
13:50 31.86 31.86 31.86 31.86 0.2K
13:56 31.86 31.86 31.86 31.86 0.2K
13:57 31.86 31.86 31.86 31.86 3.6K
14:04 31.83 31.83 31.83 31.83 3.3K
14:05 31.83 31.83 31.82 31.82 22.0K
14:06 31.82 31.82 31.82 31.82 2.1K
14:07 31.83 31.83 31.83 31.83 0.4K
14:08 31.83 31.83 31.81 31.82 23.7K
14:09 31.82 31.82 31.82 31.82 0.8K
14:11 31.83 31.83 31.83 31.83 1.5K
14:20 31.83 31.83 31.83 31.83 0.4K
14:21 31.84 31.84 31.84 31.84 0.7K
14:25 31.85 31.85 31.85 31.85 2.9K
14:35 31.86 31.86 31.86 31.86 1.5K
14:36 31.86 31.86 31.86 31.86 12.7K
14:38 31.87 31.87 31.87 31.87 0.3K
14:39 31.87 31.87 31.87 31.87 2.0K
14:42 31.84 31.84 31.84 31.84 1.0K
14:44 31.83 31.83 31.83 31.83 0.7K
14:46 31.82 31.83 31.82 31.83 4.5K
14:48 31.84 31.84 31.84 31.84 3.7K
14:49 31.84 31.84 31.84 31.84 7.0K
14:51 31.82 31.82 31.82 31.82 0.1K
14:54 31.82 31.82 31.82 31.82 0.7K
14:58 31.82 31.82 31.82 31.82 0.1K
15:00 31.82 31.82 31.82 31.82 0.3K
15:04 31.80 31.80 31.80 31.80 0.4K
15:05 31.80 31.80 31.80 31.80 1.3K
15:06 31.80 31.80 31.79 31.79 14.5K
15:08 31.80 31.80 31.80 31.80 0.2K
15:09 31.79 31.79 31.79 31.79 0.2K
15:11 31.81 31.81 31.80 31.80 2.7K
15:12 31.79 31.79 31.79 31.79 0.3K
15:13 31.78 31.78 31.78 31.78 0.4K
15:14 31.79 31.79 31.79 31.79 2.8K
15:16 31.79 31.79 31.79 31.79 0.7K
15:17 31.79 31.79 31.79 31.79 0.7K
15:20 31.80 31.80 31.79 31.80 1.0K
15:21 31.80 31.80 31.80 31.80 0.9K
15:23 31.79 31.79 31.79 31.79 0.4K
15:24 31.77 31.78 31.77 31.77 2.8K
15:27 31.79 31.79 31.79 31.79 5.3K
15:28 31.79 31.79 31.79 31.79 1.3K
15:29 31.79 31.80 31.79 31.80 2.6K
15:30 31.79 31.79 31.79 31.79 3.9K
15:31 31.80 31.80 31.79 31.80 6.7K
15:32 31.80 31.80 31.80 31.80 2.1K
15:33 31.81 31.81 31.81 31.81 0.1K
15:35 31.79 31.79 31.79 31.79 11.4K
15:36 31.79 31.79 31.79 31.79 17.4K
15:39 31.78 31.78 31.78 31.78 3.8K
15:40 31.78 31.78 31.78 31.78 20.9K
15:42 31.78 31.78 31.78 31.78 0.1K
15:44 31.77 31.77 31.76 31.77 34.3K
15:46 31.76 31.76 31.76 31.76 1.3K
15:47 31.75 31.75 31.75 31.75 0.2K
15:48 31.75 31.76 31.75 31.76 1.8K
15:49 31.75 31.75 31.75 31.75 1.3K
15:50 31.76 31.76 31.76 31.76 3.5K
15:51 31.74 31.74 31.74 31.74 0.2K
15:52 31.74 31.74 31.74 31.74 0.8K
15:53 31.73 31.73 31.73 31.73 0.2K
15:54 31.73 31.73 31.73 31.73 0.5K
15:55 31.71 31.71 31.71 31.71 2.6K
15:56 31.72 31.72 31.72 31.72 1.4K
15:57 31.72 31.72 31.72 31.72 2.2K
15:58 31.72 31.72 31.72 31.72 6.2K
15:59 31.72 31.76 31.71 31.72 20.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available