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
09:30 31.28 31.28 31.28 31.28 4.0K
09:31 31.26 31.26 31.26 31.26 0.5K
09:34 31.26 31.26 31.26 31.26 0.8K
09:37 31.20 31.20 31.20 31.20 1.0K
09:40 31.23 31.23 31.23 31.23 1.1K
09:44 31.19 31.19 31.19 31.19 0.6K
09:48 31.21 31.21 31.21 31.21 0.5K
09:51 31.19 31.19 31.19 31.19 0.1K
09:53 31.17 31.17 31.17 31.17 0.2K
09:55 31.17 31.17 31.17 31.17 0.5K
09:59 31.13 31.13 31.13 31.13 1.7K
10:01 31.12 31.12 31.12 31.12 1.3K
10:03 31.14 31.14 31.14 31.14 0.7K
10:07 31.13 31.13 31.13 31.13 0.5K
10:08 31.14 31.14 31.14 31.14 0.4K
10:10 31.14 31.14 31.14 31.14 0.7K
10:11 31.13 31.13 31.13 31.13 3.1K
10:14 31.12 31.12 31.12 31.12 1.3K
10:15 31.11 31.11 31.11 31.11 0.8K
10:17 31.12 31.12 31.12 31.12 1.7K
10:20 31.12 31.12 31.12 31.12 8.2K
10:25 31.14 31.14 31.14 31.14 0.7K
10:27 31.16 31.16 31.16 31.16 2.8K
10:29 31.16 31.16 31.16 31.16 1.1K
10:31 31.14 31.14 31.13 31.13 0.8K
10:34 31.14 31.14 31.14 31.14 1.4K
10:35 31.14 31.14 31.14 31.14 0.5K
10:38 31.15 31.15 31.15 31.15 1.4K
10:40 31.13 31.13 31.13 31.13 0.2K
10:47 31.12 31.12 31.12 31.12 0.4K
10:50 31.12 31.12 31.12 31.12 1.1K
10:51 31.12 31.12 31.11 31.11 0.7K
10:52 31.12 31.13 31.12 31.13 1.4K
10:54 31.15 31.15 31.15 31.15 0.7K
10:57 31.17 31.17 31.17 31.17 1.2K
10:59 31.18 31.18 31.18 31.18 0.4K
11:00 31.20 31.20 31.20 31.20 1.5K
11:01 31.19 31.19 31.19 31.19 1.0K
11:02 31.18 31.18 31.18 31.18 1.1K
11:04 31.19 31.19 31.19 31.19 2.0K
11:05 31.18 31.18 31.18 31.18 0.7K
11:06 31.19 31.19 31.19 31.19 0.8K
11:07 31.20 31.20 31.20 31.20 0.3K
11:08 31.19 31.19 31.19 31.19 1.0K
11:12 31.23 31.23 31.23 31.23 0.1K
11:13 31.22 31.22 31.22 31.22 0.4K
11:14 31.21 31.21 31.21 31.21 0.3K
11:15 31.21 31.22 31.21 31.22 1.8K
11:16 31.21 31.21 31.21 31.21 0.5K
11:17 31.21 31.22 31.21 31.22 3.5K
11:21 31.21 31.21 31.21 31.21 0.7K
11:23 31.22 31.22 31.22 31.22 0.1K
11:24 31.22 31.22 31.22 31.22 0.4K
11:26 31.23 31.23 31.23 31.23 10.1K
11:29 31.24 31.24 31.24 31.24 0.1K
11:30 31.24 31.24 31.24 31.24 0.8K
11:31 31.25 31.26 31.25 31.26 3.7K
11:32 31.25 31.25 31.25 31.25 1.0K
11:38 31.23 31.23 31.23 31.23 0.2K
11:42 31.25 31.25 31.25 31.25 20.3K
11:44 31.25 31.25 31.25 31.25 0.2K
11:45 31.23 31.23 31.23 31.23 1.4K
11:46 31.24 31.24 31.24 31.24 0.1K
11:47 31.24 31.24 31.23 31.23 1.6K
11:50 31.22 31.22 31.22 31.22 0.4K
11:52 31.23 31.23 31.23 31.23 0.2K
11:57 31.23 31.23 31.23 31.23 0.7K
11:58 31.23 31.24 31.23 31.24 1.1K
11:59 31.24 31.24 31.24 31.24 1.5K
12:00 31.24 31.24 31.23 31.23 0.5K
12:10 31.19 31.19 31.19 31.19 3.3K
12:11 31.19 31.19 31.19 31.19 5.1K
12:15 31.18 31.18 31.18 31.18 3.2K
12:17 31.17 31.17 31.17 31.17 0.9K
12:20 31.17 31.17 31.17 31.17 1.8K
12:22 31.16 31.16 31.16 31.16 2.3K
12:24 31.15 31.15 31.15 31.15 0.3K
12:28 31.17 31.17 31.17 31.17 0.1K
12:29 31.16 31.17 31.16 31.17 5.9K
12:32 31.17 31.17 31.17 31.17 1.2K
12:35 31.16 31.16 31.16 31.16 3.7K
12:37 31.16 31.16 31.16 31.16 0.2K
12:39 31.16 31.16 31.16 31.16 0.5K
12:43 31.17 31.17 31.17 31.17 1.7K
12:45 31.16 31.16 31.16 31.16 6.9K
12:47 31.16 31.16 31.16 31.16 3.3K
12:49 31.16 31.16 31.16 31.16 0.1K
12:56 31.17 31.17 31.17 31.17 0.7K
13:01 31.15 31.15 31.15 31.15 0.3K
13:02 31.16 31.16 31.16 31.16 0.1K
13:03 31.16 31.16 31.16 31.16 1.5K
13:08 31.16 31.16 31.16 31.16 2.6K
13:10 31.16 31.16 31.16 31.16 0.1K
13:15 31.15 31.15 31.15 31.15 0.3K
13:17 31.16 31.16 31.16 31.16 0.1K
13:18 31.17 31.17 31.17 31.17 0.5K
13:20 31.17 31.17 31.17 31.17 0.4K
13:23 31.17 31.17 31.17 31.17 0.5K
13:25 31.16 31.16 31.16 31.16 3.9K
13:33 31.17 31.17 31.17 31.17 0.5K
13:34 31.18 31.18 31.18 31.18 3.3K
13:49 31.16 31.16 31.16 31.16 1.1K
13:50 31.16 31.16 31.16 31.16 1.1K
13:53 31.15 31.15 31.15 31.15 0.7K
13:56 31.14 31.14 31.14 31.14 0.3K
14:01 31.14 31.14 31.14 31.14 0.8K
14:04 31.15 31.15 31.15 31.15 1.7K
14:05 31.16 31.16 31.16 31.16 3.1K
14:06 31.16 31.16 31.15 31.15 12.0K
14:07 31.16 31.17 31.16 31.17 13.8K
14:12 31.17 31.17 31.17 31.17 0.9K
14:13 31.16 31.16 31.16 31.16 18.8K
14:16 31.16 31.16 31.16 31.16 3.1K
14:17 31.16 31.16 31.16 31.16 6.1K
14:18 31.17 31.17 31.17 31.17 12.9K
14:19 31.16 31.16 31.16 31.16 8.4K
14:20 31.16 31.16 31.16 31.16 0.7K
14:22 31.14 31.14 31.14 31.14 0.2K
14:24 31.15 31.15 31.15 31.15 1.9K
14:27 31.15 31.15 31.15 31.15 0.7K
14:29 31.13 31.14 31.13 31.13 1.2K
14:30 31.14 31.14 31.14 31.14 15.2K
14:31 31.13 31.13 31.13 31.13 0.2K
14:33 31.13 31.13 31.13 31.13 0.6K
14:36 31.14 31.15 31.14 31.14 4.8K
14:37 31.14 31.14 31.14 31.14 2.4K
14:41 31.15 31.15 31.15 31.15 0.3K
14:42 31.15 31.15 31.15 31.15 2.5K
14:43 31.16 31.16 31.16 31.16 1.9K
14:44 31.15 31.15 31.15 31.15 0.5K
14:45 31.15 31.15 31.15 31.15 0.9K
14:47 31.15 31.15 31.14 31.14 1.3K
14:48 31.15 31.15 31.15 31.15 0.2K
14:52 31.16 31.16 31.16 31.16 2.9K
14:53 31.14 31.14 31.14 31.14 1.7K
14:55 31.15 31.15 31.15 31.15 0.3K
14:57 31.15 31.15 31.15 31.15 0.2K
14:58 31.14 31.14 31.13 31.14 3.9K
14:59 31.14 31.15 31.14 31.15 11.3K
15:00 31.15 31.15 31.15 31.15 0.8K
15:01 31.15 31.15 31.15 31.15 0.2K
15:02 31.14 31.15 31.14 31.15 2.7K
15:03 31.15 31.15 31.15 31.15 0.3K
15:04 31.15 31.15 31.15 31.15 1.7K
15:06 31.15 31.15 31.15 31.15 1.6K
15:07 31.14 31.14 31.14 31.14 0.9K
15:08 31.15 31.15 31.15 31.15 31.7K
15:09 31.16 31.16 31.15 31.15 2.0K
15:10 31.14 31.16 31.14 31.16 3.9K
15:12 31.16 31.16 31.16 31.16 1.7K
15:13 31.15 31.15 31.15 31.15 0.2K
15:14 31.15 31.15 31.15 31.15 0.4K
15:15 31.16 31.16 31.16 31.16 0.2K
15:16 31.15 31.15 31.15 31.15 0.5K
15:17 31.16 31.16 31.16 31.16 0.1K
15:19 31.16 31.16 31.16 31.16 2.6K
15:20 31.16 31.16 31.16 31.16 0.5K
15:21 31.15 31.15 31.15 31.15 1.0K
15:22 31.15 31.15 31.15 31.15 0.7K
15:25 31.17 31.17 31.17 31.17 2.6K
15:26 31.16 31.16 31.16 31.16 0.9K
15:28 31.15 31.15 31.15 31.15 5.2K
15:29 31.15 31.15 31.15 31.15 0.6K
15:30 31.15 31.15 31.15 31.15 0.2K
15:32 31.14 31.15 31.14 31.15 5.4K
15:33 31.15 31.16 31.15 31.15 9.4K
15:34 31.14 31.15 31.14 31.15 1.3K
15:36 31.16 31.16 31.16 31.16 6.1K
15:37 31.16 31.18 31.16 31.17 10.9K
15:38 31.18 31.18 31.16 31.16 30.5K
15:40 31.17 31.17 31.17 31.17 1.1K
15:42 31.16 31.16 31.16 31.16 0.5K
15:43 31.17 31.18 31.17 31.18 1.1K
15:46 31.18 31.18 31.18 31.18 1.2K
15:49 31.17 31.17 31.17 31.17 0.2K
15:50 31.17 31.17 31.16 31.16 0.8K
15:51 31.16 31.16 31.16 31.16 1.0K
15:53 31.16 31.16 31.15 31.15 3.2K
15:54 31.15 31.16 31.14 31.15 1.5K
15:55 31.15 31.16 31.14 31.16 4.2K
15:57 31.17 31.17 31.17 31.17 1.3K
15:58 31.17 31.17 31.17 31.17 8.9K
15:59 31.17 31.17 31.14 31.14 12.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available