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
09:32 29.64 29.64 29.64 29.64 6.6K
09:34 29.68 29.68 29.68 29.68 0.7K
09:35 29.69 29.69 29.69 29.69 2.3K
09:41 29.74 29.74 29.74 29.74 0.5K
09:42 29.73 29.73 29.73 29.73 1.5K
09:46 29.70 29.70 29.68 29.68 1.6K
09:47 29.67 29.67 29.67 29.67 1.4K
09:48 29.66 29.66 29.66 29.66 0.8K
09:49 29.66 29.69 29.66 29.69 0.9K
09:51 29.69 29.69 29.69 29.69 0.7K
09:52 29.70 29.70 29.70 29.70 0.2K
09:53 29.70 29.73 29.70 29.73 1.7K
09:54 29.73 29.73 29.73 29.73 0.8K
09:56 29.72 29.72 29.72 29.72 4.2K
09:58 29.70 29.71 29.70 29.71 1.4K
09:59 29.70 29.70 29.68 29.68 2.9K
10:00 29.71 29.71 29.70 29.70 0.4K
10:01 29.72 29.72 29.72 29.72 0.4K
10:02 29.73 29.73 29.70 29.70 1.2K
10:03 29.69 29.69 29.69 29.69 2.7K
10:04 29.67 29.68 29.67 29.68 1.2K
10:05 29.68 29.68 29.68 29.68 0.2K
10:06 29.70 29.71 29.69 29.71 1.3K
10:07 29.68 29.68 29.68 29.68 2.6K
10:08 29.65 29.65 29.65 29.65 0.4K
10:09 29.66 29.66 29.65 29.65 2.6K
10:10 29.64 29.64 29.64 29.64 0.8K
10:11 29.65 29.65 29.65 29.65 0.5K
10:12 29.70 29.70 29.70 29.70 1.8K
10:13 29.70 29.70 29.70 29.70 0.2K
10:14 29.71 29.72 29.71 29.72 2.9K
10:15 29.72 29.73 29.72 29.73 1.8K
10:17 29.73 29.73 29.73 29.73 0.4K
10:18 29.73 29.73 29.72 29.73 2.8K
10:19 29.75 29.75 29.75 29.75 0.2K
10:21 29.74 29.74 29.73 29.73 0.6K
10:22 29.74 29.74 29.73 29.73 2.4K
10:24 29.74 29.75 29.74 29.75 0.7K
10:25 29.75 29.75 29.75 29.75 0.5K
10:26 29.78 29.78 29.78 29.78 3.7K
10:27 29.80 29.80 29.79 29.79 14.5K
10:30 29.84 29.84 29.84 29.84 0.8K
10:32 29.89 29.89 29.89 29.89 0.7K
10:35 29.87 29.87 29.87 29.87 0.6K
10:37 29.85 29.85 29.85 29.85 0.3K
10:38 29.84 29.84 29.84 29.84 0.7K
10:41 29.84 29.84 29.84 29.84 0.1K
10:43 29.85 29.85 29.85 29.85 0.6K
10:44 29.86 29.86 29.86 29.86 2.1K
10:46 29.86 29.86 29.86 29.86 0.3K
10:48 29.86 29.86 29.86 29.86 0.5K
10:52 29.88 29.90 29.88 29.90 0.2K
10:53 29.91 29.91 29.91 29.91 1.8K
10:54 29.91 29.91 29.91 29.91 11.8K
10:55 29.92 29.92 29.92 29.92 2.3K
10:57 29.91 29.91 29.91 29.91 2.1K
10:59 29.90 29.90 29.90 29.90 1.3K
11:00 29.89 29.90 29.89 29.90 1.3K
11:02 29.92 29.92 29.92 29.92 4.4K
11:05 29.98 29.98 29.98 29.98 2.1K
11:07 29.98 29.98 29.98 29.98 0.1K
11:09 30.00 30.00 30.00 30.00 1.0K
11:10 29.99 29.99 29.99 29.99 0.4K
11:12 30.00 30.00 30.00 30.00 0.2K
11:18 30.03 30.03 30.03 30.03 0.2K
11:20 30.01 30.01 30.01 30.01 0.1K
11:21 30.02 30.02 30.02 30.02 0.2K
11:22 30.03 30.03 30.03 30.03 2.7K
11:23 30.03 30.03 30.03 30.03 0.4K
11:27 30.03 30.03 30.03 30.03 0.1K
11:28 30.03 30.03 30.03 30.03 2.0K
11:29 30.04 30.04 30.04 30.04 3.1K
11:30 30.04 30.05 30.04 30.05 0.6K
11:31 30.06 30.06 30.06 30.06 0.3K
11:32 30.07 30.07 30.07 30.07 0.2K
11:36 30.07 30.10 30.07 30.10 52.9K
11:38 30.10 30.10 30.10 30.10 13.3K
11:39 30.12 30.12 30.12 30.12 1.3K
11:40 30.10 30.10 30.10 30.10 0.4K
11:42 30.14 30.14 30.14 30.14 16.6K
11:45 30.14 30.14 30.14 30.14 6.6K
11:48 30.13 30.13 30.13 30.13 3.5K
11:54 30.12 30.12 30.12 30.12 0.3K
11:55 30.13 30.13 30.13 30.13 2.0K
11:57 30.15 30.15 30.15 30.15 0.4K
11:58 30.15 30.15 30.15 30.15 0.8K
12:07 30.13 30.13 30.13 30.13 1.7K
12:08 30.14 30.14 30.14 30.14 0.3K
12:10 30.13 30.13 30.13 30.13 4.2K
12:11 30.12 30.12 30.12 30.12 0.8K
12:14 30.14 30.14 30.14 30.14 1.0K
12:15 30.14 30.14 30.14 30.14 2.8K
12:16 30.13 30.14 30.13 30.14 1.4K
12:17 30.15 30.15 30.15 30.15 1.4K
12:19 30.13 30.13 30.13 30.13 0.9K
12:20 30.14 30.14 30.14 30.14 0.2K
12:21 30.13 30.13 30.13 30.13 0.3K
12:24 30.15 30.15 30.14 30.14 0.6K
12:25 30.14 30.14 30.14 30.14 0.1K
12:27 30.14 30.14 30.14 30.14 0.8K
12:31 30.15 30.15 30.15 30.15 0.1K
12:34 30.10 30.10 30.10 30.10 0.3K
12:36 30.11 30.11 30.11 30.11 0.7K
12:37 30.14 30.14 30.13 30.14 1.2K
12:38 30.14 30.14 30.14 30.14 10.4K
12:39 30.14 30.14 30.14 30.14 0.6K
12:41 30.15 30.15 30.15 30.15 0.5K
12:43 30.13 30.13 30.13 30.13 2.5K
12:44 30.11 30.11 30.11 30.11 2.5K
12:47 30.11 30.11 30.11 30.11 0.2K
12:48 30.11 30.12 30.11 30.12 1.0K
12:49 30.14 30.14 30.14 30.14 0.8K
12:52 30.14 30.14 30.14 30.14 0.4K
12:53 30.14 30.14 30.14 30.14 0.5K
12:54 30.14 30.14 30.14 30.14 0.2K
12:56 30.16 30.16 30.16 30.16 0.1K
12:59 30.14 30.14 30.14 30.14 2.3K
13:00 30.14 30.14 30.14 30.14 4.8K
13:02 30.13 30.13 30.13 30.13 3.1K
13:03 30.13 30.13 30.12 30.12 2.0K
13:05 30.11 30.11 30.11 30.11 4.8K
13:07 30.10 30.10 30.10 30.10 0.2K
13:10 30.10 30.10 30.10 30.10 1.9K
13:11 30.11 30.11 30.11 30.11 0.5K
13:14 30.11 30.11 30.10 30.10 4.5K
13:17 30.06 30.06 30.06 30.06 2.3K
13:19 30.08 30.08 30.08 30.08 0.9K
13:23 30.05 30.05 30.05 30.05 1.7K
13:27 30.05 30.05 30.05 30.05 0.1K
13:29 30.02 30.02 30.02 30.02 0.6K
13:31 30.03 30.03 30.03 30.03 0.1K
13:35 30.04 30.05 30.04 30.05 7.2K
13:37 30.05 30.05 30.05 30.05 0.1K
13:38 30.03 30.03 30.03 30.03 2.1K
13:39 30.02 30.02 30.02 30.02 0.1K
13:40 30.02 30.03 30.02 30.03 1.6K
13:45 30.02 30.02 30.02 30.02 1.4K
13:46 30.03 30.03 30.03 30.03 0.8K
13:49 30.02 30.02 30.01 30.01 0.8K
13:50 30.01 30.01 30.01 30.01 22.7K
13:52 30.01 30.01 30.01 30.01 1.7K
13:56 30.03 30.03 30.03 30.03 0.7K
13:58 30.04 30.04 30.04 30.04 7.9K
13:59 30.04 30.04 30.02 30.02 1.3K
14:00 30.02 30.02 30.02 30.02 0.1K
14:02 30.01 30.01 30.01 30.01 1.0K
14:03 30.01 30.01 30.01 30.01 0.2K
14:04 30.01 30.01 30.00 30.01 2.2K
14:05 30.00 30.01 30.00 30.01 19.7K
14:06 30.02 30.02 30.02 30.02 1.2K
14:09 30.00 30.02 30.00 30.02 6.1K
14:10 30.01 30.01 30.01 30.01 0.8K
14:11 30.01 30.02 30.01 30.02 5.2K
14:12 30.01 30.02 30.01 30.02 2.2K
14:13 30.01 30.01 30.01 30.01 7.5K
14:14 30.01 30.01 30.01 30.01 0.2K
14:15 30.00 30.01 30.00 30.01 0.8K
14:17 30.02 30.02 30.02 30.02 1.0K
14:18 30.03 30.03 30.03 30.03 0.3K
14:20 30.03 30.03 30.03 30.03 1.7K
14:22 30.03 30.03 30.03 30.03 0.3K
14:24 30.04 30.04 30.04 30.04 2.2K
14:27 30.06 30.06 30.06 30.06 1.2K
14:28 30.05 30.05 30.05 30.05 0.2K
14:29 30.07 30.07 30.07 30.07 4.6K
14:31 30.06 30.06 30.06 30.06 0.9K
14:33 30.08 30.09 30.08 30.09 31.4K
14:36 30.09 30.09 30.09 30.09 2.2K
14:39 30.09 30.09 30.08 30.08 0.9K
14:40 30.06 30.06 30.06 30.06 1.6K
14:41 30.07 30.07 30.07 30.07 1.8K
14:42 30.07 30.07 30.07 30.07 5.9K
14:43 30.06 30.06 30.06 30.06 0.1K
14:44 30.08 30.08 30.07 30.07 1.7K
14:47 30.05 30.05 30.05 30.05 7.9K
14:51 30.06 30.06 30.04 30.04 3.7K
14:52 30.04 30.04 30.04 30.04 2.0K
14:54 30.03 30.03 30.03 30.03 0.7K
14:55 30.03 30.03 30.02 30.02 2.4K
14:59 30.02 30.02 30.02 30.02 10.4K
15:00 30.03 30.03 30.03 30.03 1.0K
15:01 30.03 30.03 30.03 30.03 1.3K
15:02 30.05 30.05 30.04 30.05 3.5K
15:03 30.04 30.04 30.04 30.04 7.5K
15:04 30.05 30.05 30.05 30.05 0.3K
15:05 30.05 30.05 30.04 30.04 8.7K
15:06 30.04 30.04 30.04 30.04 0.6K
15:07 30.03 30.05 30.03 30.05 3.3K
15:08 30.04 30.05 30.03 30.05 17.2K
15:09 30.05 30.05 30.04 30.04 8.7K
15:10 30.03 30.05 30.03 30.05 3.8K
15:11 30.03 30.03 30.03 30.03 0.6K
15:12 30.03 30.03 30.03 30.03 0.3K
15:13 30.03 30.03 30.03 30.03 0.8K
15:15 30.03 30.03 30.03 30.03 0.3K
15:16 30.02 30.02 30.02 30.02 6.1K
15:17 30.00 30.00 30.00 30.00 1.1K
15:18 30.02 30.02 30.02 30.02 0.2K
15:19 30.02 30.02 30.02 30.02 0.2K
15:20 30.01 30.01 30.01 30.01 1.8K
15:22 29.99 29.99 29.99 29.99 1.1K
15:24 30.01 30.01 30.01 30.01 1.2K
15:26 30.02 30.02 30.02 30.02 3.3K
15:27 30.01 30.01 30.01 30.01 5.1K
15:29 30.02 30.02 30.01 30.01 6.8K
15:30 30.02 30.02 30.02 30.02 0.4K
15:31 29.98 29.98 29.98 29.98 5.3K
15:33 29.96 29.96 29.96 29.96 2.2K
15:34 29.96 29.97 29.96 29.97 17.9K
15:35 29.97 29.97 29.97 29.97 2.7K
15:36 30.04 30.04 30.03 30.03 13.4K
15:37 30.05 30.05 30.05 30.05 2.4K
15:38 30.08 30.08 30.08 30.08 1.1K
15:39 30.07 30.07 30.07 30.07 0.6K
15:41 30.06 30.06 30.06 30.06 9.2K
15:42 30.06 30.06 30.05 30.05 8.6K
15:43 30.04 30.04 30.04 30.04 13.9K
15:44 30.04 30.06 30.04 30.06 0.9K
15:45 30.06 30.06 30.06 30.06 5.7K
15:47 30.06 30.07 30.06 30.06 0.7K
15:48 30.04 30.04 30.04 30.04 15.1K
15:49 30.05 30.05 30.03 30.03 0.6K
15:50 30.01 30.01 30.00 30.00 0.8K
15:51 30.00 30.00 30.00 30.00 3.6K
15:52 29.99 29.99 29.99 29.99 3.4K
15:53 30.00 30.00 29.98 29.98 2.7K
15:54 29.97 29.99 29.97 29.98 6.6K
15:55 29.98 29.98 29.98 29.98 0.3K
15:56 29.98 29.98 29.98 29.98 0.3K
15:57 29.97 29.98 29.97 29.97 1.6K
15:58 29.98 30.00 29.98 29.99 3.7K
15:59 29.99 30.02 29.99 29.99 9.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available