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 30.25 30.25 30.25 30.25 10.2K
09:31 30.19 30.22 30.19 30.22 0.5K
09:32 30.25 30.25 30.25 30.25 0.8K
09:35 30.29 30.30 30.29 30.30 0.9K
09:37 30.31 30.31 30.31 30.31 0.5K
09:38 30.34 30.34 30.34 30.34 0.7K
09:39 30.35 30.35 30.35 30.35 0.2K
09:40 30.39 30.39 30.39 30.39 2.1K
09:41 30.40 30.40 30.40 30.40 0.1K
09:44 30.42 30.42 30.41 30.41 0.5K
09:45 30.42 30.42 30.42 30.42 0.2K
09:46 30.41 30.41 30.41 30.41 0.2K
09:47 30.43 30.44 30.43 30.44 0.8K
09:48 30.45 30.45 30.45 30.45 0.6K
09:49 30.45 30.45 30.45 30.45 1.6K
09:50 30.45 30.45 30.45 30.45 0.4K
09:53 30.46 30.46 30.46 30.46 1.9K
09:55 30.45 30.45 30.44 30.44 2.0K
09:58 30.44 30.44 30.44 30.44 0.6K
09:59 30.43 30.43 30.43 30.43 1.1K
10:00 30.42 30.42 30.40 30.40 0.4K
10:02 30.38 30.38 30.38 30.38 0.6K
10:03 30.38 30.38 30.38 30.38 1.1K
10:04 30.37 30.37 30.37 30.37 3.4K
10:06 30.34 30.34 30.34 30.34 0.7K
10:07 30.35 30.35 30.35 30.35 0.5K
10:08 30.34 30.34 30.34 30.34 0.8K
10:12 30.31 30.32 30.31 30.32 1.0K
10:13 30.31 30.31 30.31 30.31 0.8K
10:14 30.30 30.30 30.30 30.30 0.9K
10:15 30.29 30.30 30.29 30.30 1.4K
10:16 30.29 30.29 30.29 30.29 0.6K
10:18 30.28 30.28 30.27 30.27 0.5K
10:19 30.27 30.27 30.27 30.27 1.2K
10:22 30.28 30.29 30.28 30.29 0.6K
10:23 30.30 30.30 30.30 30.30 1.2K
10:24 30.28 30.28 30.28 30.28 0.7K
10:25 30.27 30.27 30.27 30.27 0.6K
10:26 30.27 30.27 30.26 30.26 1.9K
10:28 30.25 30.25 30.24 30.24 1.8K
10:29 30.24 30.24 30.24 30.24 0.6K
10:30 30.23 30.23 30.23 30.23 0.1K
10:32 30.23 30.23 30.22 30.22 8.6K
10:36 30.24 30.24 30.24 30.24 0.2K
10:37 30.24 30.24 30.24 30.24 5.1K
10:41 30.24 30.28 30.24 30.28 0.3K
10:42 30.27 30.27 30.27 30.27 3.4K
10:43 30.27 30.28 30.27 30.28 1.5K
10:51 30.31 30.31 30.31 30.31 0.7K
10:55 30.30 30.30 30.30 30.30 0.2K
10:57 30.27 30.27 30.27 30.27 1.4K
10:58 30.26 30.26 30.26 30.26 0.9K
11:00 30.25 30.25 30.25 30.25 2.9K
11:01 30.24 30.24 30.24 30.24 0.1K
11:02 30.22 30.22 30.22 30.22 3.6K
11:06 30.22 30.22 30.22 30.22 0.2K
11:08 30.22 30.22 30.22 30.22 0.1K
11:12 30.21 30.21 30.21 30.21 4.9K
11:16 30.20 30.20 30.20 30.20 2.8K
11:17 30.20 30.21 30.20 30.21 4.1K
11:18 30.19 30.19 30.19 30.19 0.1K
11:22 30.20 30.20 30.20 30.20 1.6K
11:29 30.25 30.25 30.25 30.25 0.7K
11:31 30.24 30.24 30.24 30.24 1.8K
11:32 30.25 30.25 30.25 30.25 2.0K
11:34 30.25 30.25 30.25 30.25 0.2K
11:36 30.26 30.27 30.26 30.27 1.8K
11:39 30.26 30.26 30.26 30.26 0.5K
11:43 30.21 30.21 30.21 30.21 1.0K
11:44 30.21 30.21 30.21 30.21 2.0K
11:45 30.20 30.20 30.20 30.20 1.9K
11:46 30.21 30.21 30.21 30.21 0.2K
11:48 30.20 30.20 30.20 30.20 0.5K
11:52 30.15 30.15 30.15 30.15 1.3K
11:55 30.14 30.14 30.14 30.14 0.3K
11:59 30.14 30.14 30.14 30.14 0.4K
12:02 30.14 30.14 30.14 30.14 0.2K
12:03 30.13 30.13 30.13 30.13 1.2K
12:04 30.13 30.13 30.13 30.13 2.7K
12:05 30.12 30.12 30.12 30.12 0.2K
12:07 30.10 30.10 30.10 30.10 7.3K
12:08 30.10 30.10 30.10 30.10 0.7K
12:12 30.10 30.10 30.10 30.10 0.7K
12:15 30.11 30.11 30.11 30.11 0.7K
12:16 30.10 30.10 30.10 30.10 0.7K
12:19 30.11 30.11 30.11 30.11 0.7K
12:20 30.10 30.10 30.10 30.10 0.5K
12:23 30.11 30.11 30.11 30.11 8.2K
12:26 30.10 30.10 30.10 30.10 0.5K
12:29 30.10 30.10 30.10 30.10 1.1K
12:33 30.12 30.12 30.12 30.12 0.5K
12:34 30.12 30.12 30.12 30.12 5.3K
12:37 30.09 30.09 30.09 30.09 0.2K
12:38 30.08 30.08 30.08 30.08 0.2K
12:42 30.09 30.09 30.09 30.09 4.6K
12:45 30.09 30.09 30.09 30.09 0.4K
12:47 30.08 30.08 30.08 30.08 0.4K
12:48 30.07 30.07 30.07 30.07 0.9K
12:50 30.09 30.09 30.09 30.09 2.3K
12:52 30.09 30.09 30.09 30.09 0.7K
12:53 30.09 30.10 30.09 30.10 12.5K
12:55 30.11 30.12 30.11 30.11 1.3K
12:59 30.11 30.11 30.11 30.10 1.1K
13:03 30.12 30.12 30.12 30.12 0.1K
13:05 30.14 30.14 30.14 30.14 1.8K
13:08 30.10 30.10 30.10 30.10 0.5K
13:09 30.11 30.11 30.11 30.11 0.2K
13:11 30.12 30.13 30.12 30.13 1.7K
13:12 30.12 30.12 30.12 30.12 3.6K
13:14 30.13 30.13 30.13 30.13 0.2K
13:15 30.13 30.13 30.13 30.13 0.6K
13:17 30.13 30.13 30.13 30.13 0.7K
13:22 30.13 30.13 30.13 30.13 0.2K
13:24 30.14 30.14 30.14 30.14 0.4K
13:26 30.12 30.12 30.12 30.12 1.2K
13:28 30.13 30.13 30.13 30.13 0.2K
13:29 30.13 30.13 30.13 30.13 0.3K
13:33 30.15 30.15 30.15 30.15 0.1K
13:35 30.14 30.15 30.14 30.15 4.3K
13:36 30.14 30.15 30.14 30.15 0.5K
13:37 30.16 30.16 30.16 30.16 0.4K
13:39 30.16 30.16 30.16 30.16 3.8K
13:40 30.16 30.16 30.16 30.16 1.8K
13:41 30.16 30.16 30.16 30.16 5.3K
13:45 30.16 30.16 30.16 30.16 0.6K
13:50 30.16 30.16 30.15 30.15 5.7K
13:52 30.16 30.16 30.16 30.16 0.2K
13:56 30.18 30.18 30.18 30.18 1.4K
13:58 30.18 30.18 30.18 30.18 0.1K
14:01 30.16 30.16 30.16 30.16 0.1K
14:02 30.18 30.18 30.18 30.18 0.2K
14:03 30.16 30.16 30.16 30.16 3.6K
14:04 30.16 30.16 30.16 30.16 0.8K
14:05 30.17 30.17 30.17 30.17 4.9K
14:07 30.18 30.18 30.18 30.18 8.3K
14:09 30.20 30.20 30.19 30.20 14.8K
14:11 30.21 30.21 30.21 30.21 1.2K
14:12 30.20 30.21 30.20 30.21 0.9K
14:13 30.21 30.21 30.21 30.21 2.4K
14:15 30.21 30.21 30.21 30.21 1.3K
14:17 30.22 30.22 30.22 30.22 0.2K
14:18 30.22 30.23 30.22 30.23 4.9K
14:19 30.25 30.25 30.25 30.25 5.4K
14:20 30.24 30.24 30.24 30.24 0.7K
14:23 30.23 30.23 30.22 30.22 1.1K
14:26 30.22 30.22 30.22 30.22 0.7K
14:32 30.21 30.21 30.21 30.21 1.5K
14:33 30.22 30.22 30.21 30.21 23.1K
14:35 30.22 30.22 30.22 30.22 0.3K
14:36 30.21 30.21 30.21 30.21 9.2K
14:41 30.23 30.23 30.23 30.23 0.4K
14:42 30.23 30.23 30.23 30.23 0.5K
14:43 30.23 30.23 30.23 30.23 0.2K
14:45 30.26 30.26 30.26 30.26 1.8K
14:47 30.25 30.25 30.25 30.25 1.0K
14:52 30.25 30.25 30.25 30.25 0.6K
14:53 30.25 30.25 30.25 30.25 0.2K
14:54 30.25 30.25 30.25 30.25 1.4K
14:55 30.26 30.26 30.26 30.26 1.2K
14:56 30.27 30.27 30.27 30.27 0.8K
14:59 30.27 30.27 30.27 30.27 0.7K
15:00 30.27 30.27 30.27 30.27 0.7K
15:01 30.26 30.26 30.26 30.26 0.2K
15:02 30.26 30.26 30.26 30.26 0.7K
15:04 30.23 30.23 30.22 30.23 2.2K
15:05 30.23 30.23 30.23 30.23 2.6K
15:08 30.22 30.22 30.22 30.22 5.0K
15:09 30.22 30.22 30.22 30.22 0.8K
15:10 30.21 30.21 30.21 30.21 1.4K
15:11 30.21 30.21 30.21 30.21 6.6K
15:13 30.19 30.19 30.19 30.19 0.4K
15:14 30.17 30.17 30.17 30.17 0.2K
15:15 30.17 30.18 30.16 30.16 2.3K
15:16 30.17 30.17 30.17 30.17 0.9K
15:17 30.18 30.18 30.18 30.18 1.8K
15:18 30.17 30.17 30.17 30.17 0.3K
15:19 30.18 30.18 30.18 30.18 0.5K
15:22 30.17 30.17 30.17 30.17 10.5K
15:27 30.17 30.17 30.17 30.17 0.1K
15:28 30.17 30.17 30.17 30.17 0.8K
15:29 30.18 30.18 30.18 30.18 3.4K
15:30 30.17 30.17 30.17 30.17 1.7K
15:31 30.18 30.18 30.15 30.16 9.8K
15:32 30.16 30.17 30.16 30.17 0.5K
15:33 30.17 30.17 30.17 30.17 0.1K
15:34 30.16 30.17 30.16 30.17 12.5K
15:35 30.16 30.16 30.16 30.16 1.2K
15:36 30.16 30.16 30.16 30.16 1.9K
15:37 30.16 30.16 30.16 30.16 0.5K
15:38 30.16 30.16 30.15 30.15 8.5K
15:42 30.15 30.15 30.14 30.14 5.5K
15:43 30.13 30.13 30.13 30.13 1.3K
15:47 30.14 30.14 30.14 30.14 0.1K
15:48 30.14 30.14 30.14 30.14 1.6K
15:49 30.16 30.16 30.16 30.16 1.4K
15:50 30.17 30.20 30.17 30.20 6.8K
15:51 30.21 30.23 30.21 30.23 2.4K
15:53 30.23 30.23 30.23 30.23 1.6K
15:54 30.22 30.22 30.21 30.21 0.9K
15:55 30.22 30.22 30.19 30.19 0.5K
15:56 30.21 30.21 30.20 30.20 4.1K
15:57 30.22 30.22 30.22 30.22 0.3K
15:58 30.21 30.21 30.21 30.21 1.8K
15:59 30.20 30.21 30.20 30.21 6.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available