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 29.76 29.76 29.76 29.76 2.5K
09:32 29.81 29.81 29.81 29.81 2.4K
09:37 29.96 29.96 29.96 29.96 1.5K
09:43 29.96 29.96 29.96 29.96 0.1K
09:44 29.97 29.97 29.97 29.97 0.2K
09:47 29.98 29.99 29.98 29.99 3.4K
09:48 29.99 30.00 29.99 30.00 0.3K
09:49 29.99 29.99 29.99 29.99 0.6K
09:50 30.00 30.00 29.99 29.99 1.0K
09:52 29.98 29.98 29.98 29.98 1.3K
09:54 29.98 30.00 29.98 29.99 0.7K
09:56 30.01 30.03 30.01 30.03 1.1K
09:59 30.05 30.05 30.04 30.04 1.0K
10:00 30.05 30.05 30.02 30.02 1.2K
10:01 30.01 30.01 30.01 30.01 0.6K
10:02 30.00 30.00 30.00 30.00 1.9K
10:03 30.02 30.02 30.02 30.02 0.7K
10:04 30.00 30.01 30.00 30.01 0.3K
10:05 30.02 30.02 30.02 30.02 1.7K
10:06 30.02 30.02 30.02 30.02 0.3K
10:07 30.04 30.04 30.04 30.04 0.3K
10:13 30.00 30.00 30.00 30.00 0.6K
10:14 29.99 29.99 29.99 29.99 1.6K
10:15 29.99 30.00 29.99 30.00 1.4K
10:17 30.01 30.02 30.01 30.02 3.1K
10:18 30.03 30.04 30.03 30.04 0.8K
10:21 30.04 30.05 30.04 30.05 10.8K
10:22 30.03 30.03 30.03 30.03 0.5K
10:25 30.03 30.03 30.01 30.01 0.2K
10:27 30.03 30.03 30.03 30.03 3.0K
10:29 30.01 30.01 30.01 30.01 0.7K
10:30 30.01 30.03 30.01 30.03 1.9K
10:31 30.06 30.06 30.06 30.06 0.4K
10:32 30.05 30.05 30.05 30.05 0.7K
10:33 30.05 30.05 30.05 30.05 0.3K
10:35 30.04 30.04 30.04 30.04 0.2K
10:37 30.08 30.08 30.08 30.08 0.4K
10:39 30.08 30.08 30.08 30.08 0.2K
10:41 30.07 30.07 30.07 30.07 0.2K
10:43 30.10 30.10 30.10 30.10 0.3K
10:44 30.10 30.10 30.10 30.10 0.9K
10:49 30.09 30.09 30.09 30.09 0.9K
10:52 30.07 30.07 30.07 30.07 0.3K
10:54 30.08 30.08 30.08 30.08 0.4K
11:00 30.08 30.08 30.08 30.08 1.0K
11:03 30.07 30.07 30.07 30.07 0.9K
11:04 30.08 30.08 30.08 30.08 0.2K
11:05 30.07 30.08 30.07 30.08 0.6K
11:07 30.08 30.08 30.08 30.08 9.8K
11:09 30.08 30.08 30.08 30.08 6.1K
11:10 30.09 30.09 30.09 30.09 2.0K
11:13 30.07 30.07 30.07 30.07 0.4K
11:15 30.08 30.08 30.08 30.08 0.7K
11:16 30.08 30.08 30.08 30.08 0.2K
11:17 30.09 30.09 30.09 30.09 0.6K
11:18 30.10 30.10 30.10 30.10 0.3K
11:20 30.10 30.10 30.10 30.10 0.1K
11:22 30.11 30.11 30.11 30.11 0.7K
11:24 30.13 30.13 30.12 30.12 1.3K
11:28 30.09 30.09 30.09 30.09 2.4K
11:32 30.08 30.08 30.08 30.08 3.4K
11:33 30.07 30.08 30.07 30.08 0.5K
11:35 30.09 30.09 30.09 30.09 0.5K
11:36 30.10 30.10 30.10 30.10 0.4K
11:37 30.06 30.06 30.06 30.06 0.3K
11:41 30.06 30.07 30.06 30.07 0.6K
11:42 30.06 30.06 30.06 30.06 0.1K
11:43 30.06 30.07 30.06 30.07 0.3K
11:45 30.08 30.08 30.07 30.07 1.5K
11:46 30.06 30.06 30.06 30.06 5.5K
11:49 30.04 30.04 30.04 30.04 2.0K
11:50 30.05 30.05 30.05 30.05 0.1K
11:51 30.03 30.03 30.03 30.03 2.8K
11:54 30.03 30.03 30.03 30.03 1.5K
11:55 30.03 30.03 30.03 30.03 2.5K
11:56 30.01 30.01 30.01 30.01 0.2K
11:58 30.01 30.01 30.01 30.01 0.3K
12:01 29.99 29.99 29.99 29.99 0.2K
12:02 30.00 30.00 30.00 30.00 1.7K
12:04 30.01 30.01 30.01 30.01 3.0K
12:05 30.02 30.02 30.02 30.02 5.4K
12:07 30.03 30.03 30.03 30.03 0.8K
12:17 30.05 30.05 30.05 30.05 0.1K
12:18 30.05 30.05 30.05 30.05 0.2K
12:19 30.05 30.05 30.05 30.05 0.7K
12:27 30.04 30.04 30.04 30.04 0.5K
12:29 30.03 30.03 30.03 30.03 0.2K
12:31 30.04 30.05 30.04 30.05 4.2K
12:32 30.03 30.03 30.03 30.03 0.2K
12:35 30.02 30.02 30.02 30.02 0.7K
12:37 30.03 30.03 30.03 30.03 0.3K
12:38 30.02 30.02 30.02 30.02 0.3K
12:40 30.02 30.02 30.02 30.02 0.5K
12:42 30.03 30.04 30.03 30.04 0.6K
12:45 30.04 30.04 30.04 30.04 0.3K
12:47 30.05 30.05 30.05 30.05 0.7K
12:49 30.05 30.05 30.05 30.05 0.1K
12:52 30.06 30.06 30.06 30.06 0.9K
12:58 30.09 30.09 30.09 30.09 0.5K
13:01 30.09 30.09 30.09 30.09 1.3K
13:02 30.08 30.08 30.07 30.07 0.6K
13:04 30.08 30.08 30.08 30.08 2.5K
13:08 30.09 30.09 30.09 30.09 0.4K
13:12 30.10 30.10 30.10 30.10 3.3K
13:13 30.10 30.10 30.10 30.10 1.1K
13:14 30.10 30.10 30.09 30.09 3.7K
13:15 30.10 30.10 30.10 30.10 1.4K
13:18 30.11 30.11 30.11 30.11 5.0K
13:22 30.10 30.10 30.10 30.10 1.0K
13:23 30.10 30.10 30.10 30.10 1.2K
13:25 30.10 30.10 30.10 30.10 0.2K
13:27 30.12 30.12 30.11 30.11 1.7K
13:29 30.13 30.13 30.13 30.13 0.2K
13:30 30.13 30.14 30.13 30.14 0.8K
13:31 30.13 30.13 30.12 30.12 2.6K
13:32 30.13 30.13 30.13 30.13 0.5K
13:36 30.15 30.15 30.15 30.15 0.6K
13:37 30.14 30.14 30.14 30.14 2.9K
13:39 30.15 30.15 30.15 30.15 1.5K
13:41 30.14 30.14 30.14 30.14 0.2K
13:43 30.14 30.14 30.14 30.14 0.1K
13:44 30.14 30.14 30.14 30.14 0.4K
13:45 30.13 30.13 30.13 30.13 0.1K
13:48 30.14 30.14 30.14 30.14 0.5K
13:49 30.15 30.15 30.15 30.15 0.2K
13:50 30.15 30.15 30.15 30.15 0.6K
13:51 30.15 30.15 30.15 30.15 0.2K
13:53 30.15 30.15 30.15 30.15 1.5K
13:54 30.14 30.14 30.14 30.14 0.8K
13:55 30.14 30.14 30.14 30.14 0.8K
13:58 30.16 30.16 30.16 30.16 0.5K
14:01 30.16 30.16 30.15 30.15 1.6K
14:02 30.15 30.15 30.15 30.15 0.5K
14:03 30.13 30.13 30.13 30.13 0.4K
14:05 30.13 30.15 30.13 30.15 0.3K
14:06 30.14 30.14 30.13 30.13 1.8K
14:08 30.13 30.13 30.13 30.13 0.6K
14:10 30.16 30.16 30.16 30.16 0.3K
14:13 30.16 30.16 30.16 30.16 1.2K
14:14 30.15 30.16 30.15 30.16 23.0K
14:16 30.15 30.15 30.15 30.15 48.9K
14:19 30.15 30.15 30.14 30.14 2.2K
14:21 30.14 30.14 30.14 30.14 0.4K
14:23 30.15 30.15 30.15 30.15 0.2K
14:24 30.15 30.15 30.15 30.15 1.5K
14:26 30.16 30.16 30.16 30.16 0.3K
14:28 30.18 30.18 30.18 30.18 0.6K
14:30 30.18 30.18 30.18 30.18 9.1K
14:31 30.18 30.18 30.18 30.18 0.3K
14:32 30.18 30.18 30.18 30.18 0.7K
14:35 30.17 30.17 30.17 30.17 0.5K
14:36 30.17 30.17 30.17 30.17 0.4K
14:37 30.17 30.17 30.17 30.17 1.7K
14:38 30.18 30.18 30.18 30.18 1.1K
14:39 30.19 30.20 30.19 30.20 8.4K
14:40 30.18 30.18 30.18 30.18 0.2K
14:41 30.20 30.20 30.20 30.20 0.6K
14:42 30.20 30.20 30.20 30.20 0.5K
14:44 30.19 30.19 30.19 30.19 0.5K
14:46 30.18 30.18 30.18 30.18 0.3K
14:48 30.17 30.17 30.17 30.17 0.8K
14:50 30.16 30.16 30.16 30.16 2.0K
14:51 30.16 30.16 30.16 30.16 2.4K
14:52 30.16 30.16 30.16 30.16 0.3K
14:53 30.15 30.16 30.15 30.16 1.4K
14:54 30.16 30.17 30.16 30.17 0.7K
14:55 30.17 30.18 30.17 30.18 1.1K
14:56 30.18 30.18 30.18 30.18 0.5K
14:57 30.17 30.18 30.17 30.18 0.8K
15:00 30.17 30.17 30.17 30.17 0.6K
15:01 30.17 30.17 30.15 30.15 1.6K
15:02 30.16 30.16 30.16 30.16 0.7K
15:04 30.17 30.17 30.17 30.17 0.7K
15:05 30.18 30.18 30.18 30.18 0.2K
15:06 30.19 30.19 30.17 30.17 0.9K
15:07 30.19 30.19 30.19 30.19 3.4K
15:08 30.20 30.20 30.20 30.20 0.1K
15:09 30.19 30.19 30.19 30.19 0.4K
15:10 30.19 30.19 30.19 30.19 3.5K
15:11 30.19 30.20 30.19 30.20 32.8K
15:13 30.19 30.20 30.19 30.20 5.4K
15:14 30.19 30.19 30.19 30.19 0.7K
15:15 30.18 30.18 30.18 30.18 0.6K
15:16 30.19 30.19 30.19 30.19 0.5K
15:18 30.19 30.19 30.19 30.19 3.5K
15:19 30.19 30.19 30.19 30.19 1.0K
15:20 30.20 30.20 30.20 30.20 1.6K
15:22 30.18 30.18 30.18 30.18 0.8K
15:25 30.18 30.18 30.18 30.18 0.8K
15:26 30.18 30.18 30.18 30.18 2.1K
15:27 30.18 30.18 30.17 30.17 3.1K
15:29 30.18 30.18 30.18 30.18 27.6K
15:30 30.16 30.16 30.16 30.16 0.3K
15:31 30.17 30.17 30.17 30.17 2.1K
15:33 30.17 30.18 30.17 30.18 3.4K
15:35 30.17 30.18 30.16 30.18 11.1K
15:36 30.18 30.19 30.18 30.19 1.2K
15:37 30.19 30.19 30.19 30.19 0.9K
15:39 30.18 30.18 30.18 30.18 1.0K
15:40 30.19 30.19 30.19 30.19 0.9K
15:41 30.19 30.19 30.18 30.18 12.8K
15:42 30.18 30.19 30.18 30.19 0.8K
15:44 30.18 30.18 30.16 30.16 2.9K
15:45 30.17 30.17 30.17 30.17 0.1K
15:46 30.16 30.17 30.16 30.17 1.9K
15:47 30.16 30.16 30.16 30.16 0.7K
15:48 30.16 30.16 30.16 30.16 1.7K
15:49 30.17 30.17 30.17 30.17 0.8K
15:50 30.18 30.18 30.18 30.18 14.0K
15:51 30.21 30.21 30.21 30.21 1.3K
15:52 30.21 30.21 30.21 30.21 0.4K
15:53 30.21 30.21 30.21 30.21 2.3K
15:54 30.20 30.20 30.20 30.20 0.6K
15:55 30.20 30.20 30.20 30.20 1.0K
15:56 30.23 30.23 30.23 30.23 1.2K
15:59 30.23 30.23 30.21 30.21 103.6K
16:00 30.21 30.21 30.21 30.21 15.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available