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 31.52 31.52 31.50 31.50 4.6K
09:35 31.41 31.41 31.41 31.41 0.1K
09:37 31.43 31.43 31.43 31.43 0.5K
09:47 31.40 31.40 31.40 31.40 0.8K
09:48 31.43 31.43 31.43 31.43 1.2K
09:53 31.39 31.39 31.39 31.39 0.1K
09:55 31.42 31.42 31.42 31.42 1.0K
09:56 31.41 31.41 31.41 31.41 1.1K
09:59 31.39 31.39 31.39 31.39 0.9K
10:00 31.41 31.41 31.41 31.41 0.4K
10:02 31.42 31.42 31.42 31.42 2.8K
10:07 31.42 31.42 31.42 31.42 3.0K
10:08 31.43 31.43 31.43 31.43 1.3K
10:09 31.43 31.44 31.43 31.44 10.1K
10:10 31.44 31.44 31.44 31.44 0.8K
10:11 31.42 31.44 31.42 31.44 6.9K
10:12 31.43 31.43 31.43 31.43 1.2K
10:13 31.43 31.43 31.43 31.43 3.9K
10:17 31.46 31.46 31.46 31.46 1.5K
10:19 31.46 31.46 31.45 31.45 0.5K
10:20 31.47 31.47 31.47 31.47 0.5K
10:22 31.46 31.46 31.46 31.46 1.0K
10:25 31.45 31.45 31.45 31.45 1.3K
10:33 31.40 31.40 31.40 31.40 0.6K
10:35 31.42 31.42 31.42 31.42 0.2K
10:36 31.44 31.44 31.44 31.44 4.2K
10:37 31.43 31.43 31.43 31.43 0.5K
10:38 31.44 31.44 31.43 31.43 0.4K
10:39 31.42 31.43 31.42 31.43 2.0K
10:42 31.43 31.43 31.42 31.42 0.4K
10:43 31.42 31.42 31.41 31.41 7.2K
10:44 31.42 31.42 31.42 31.42 0.7K
10:46 31.42 31.42 31.42 31.42 1.4K
10:48 31.40 31.40 31.40 31.40 1.7K
10:49 31.40 31.40 31.40 31.40 1.6K
10:53 31.41 31.42 31.41 31.42 0.6K
10:56 31.43 31.43 31.43 31.43 1.5K
10:57 31.42 31.42 31.42 31.42 1.0K
11:02 31.42 31.42 31.42 31.42 0.2K
11:06 31.43 31.43 31.43 31.43 2.5K
11:08 31.42 31.42 31.42 31.42 0.5K
11:11 31.42 31.42 31.42 31.42 0.7K
11:16 31.42 31.42 31.42 31.42 1.1K
11:17 31.43 31.43 31.43 31.43 1.3K
11:21 31.43 31.43 31.43 31.43 0.4K
11:29 31.46 31.46 31.46 31.46 11.2K
11:31 31.46 31.46 31.46 31.46 0.3K
11:32 31.47 31.47 31.47 31.47 1.6K
11:33 31.48 31.48 31.47 31.47 3.2K
11:35 31.47 31.47 31.47 31.47 0.6K
11:37 31.47 31.47 31.47 31.47 0.8K
11:43 31.46 31.46 31.46 31.46 2.6K
11:46 31.45 31.45 31.45 31.45 1.6K
11:47 31.45 31.45 31.45 31.45 0.8K
11:48 31.46 31.46 31.46 31.46 0.5K
11:50 31.45 31.46 31.45 31.46 0.4K
11:51 31.47 31.47 31.47 31.47 0.7K
11:54 31.47 31.47 31.47 31.47 2.3K
11:55 31.47 31.47 31.47 31.47 0.3K
12:01 31.45 31.45 31.45 31.45 0.6K
12:02 31.44 31.44 31.44 31.44 0.5K
12:09 31.44 31.44 31.44 31.44 0.3K
12:10 31.44 31.44 31.44 31.44 3.2K
12:15 31.43 31.43 31.42 31.42 0.3K
12:16 31.44 31.44 31.44 31.44 1.0K
12:17 31.45 31.45 31.45 31.45 0.5K
12:18 31.45 31.45 31.45 31.45 0.3K
12:21 31.45 31.45 31.45 31.45 3.9K
12:23 31.45 31.45 31.45 31.45 0.2K
12:24 31.45 31.45 31.44 31.44 5.5K
12:27 31.44 31.44 31.44 31.44 0.4K
12:28 31.44 31.44 31.44 31.44 0.6K
12:29 31.44 31.45 31.44 31.45 0.3K
12:31 31.45 31.45 31.45 31.45 0.4K
12:33 31.46 31.46 31.45 31.45 0.5K
12:34 31.45 31.45 31.45 31.45 10.9K
12:36 31.44 31.45 31.44 31.45 5.9K
12:40 31.45 31.45 31.45 31.45 2.5K
12:41 31.44 31.44 31.44 31.44 1.5K
12:42 31.44 31.44 31.44 31.44 0.4K
12:43 31.44 31.44 31.44 31.44 0.5K
12:47 31.45 31.45 31.45 31.45 1.7K
12:48 31.44 31.44 31.44 31.44 0.1K
12:50 31.43 31.43 31.43 31.43 0.6K
12:53 31.43 31.43 31.43 31.43 1.1K
12:54 31.42 31.42 31.42 31.42 0.5K
12:56 31.43 31.43 31.42 31.42 0.2K
12:57 31.42 31.42 31.42 31.42 0.1K
12:58 31.41 31.42 31.41 31.42 1.9K
13:00 31.41 31.41 31.41 31.41 0.1K
13:01 31.40 31.40 31.40 31.40 1.8K
13:02 31.40 31.40 31.40 31.40 2.0K
13:03 31.41 31.41 31.40 31.40 4.7K
13:05 31.41 31.42 31.41 31.41 8.5K
13:06 31.42 31.42 31.42 31.42 1.6K
13:09 31.43 31.43 31.43 31.43 0.2K
13:10 31.43 31.43 31.43 31.43 0.6K
13:11 31.43 31.43 31.43 31.43 0.1K
13:12 31.44 31.44 31.44 31.44 0.3K
13:20 31.46 31.46 31.46 31.46 2.0K
13:23 31.47 31.47 31.47 31.47 0.2K
13:24 31.47 31.47 31.47 31.47 0.1K
13:25 31.47 31.47 31.47 31.47 0.5K
13:26 31.47 31.47 31.47 31.47 0.1K
13:29 31.47 31.47 31.47 31.47 0.3K
13:30 31.47 31.47 31.47 31.47 4.9K
13:32 31.47 31.47 31.47 31.47 2.3K
13:34 31.47 31.47 31.47 31.47 0.7K
13:40 31.48 31.48 31.48 31.48 0.9K
13:42 31.48 31.48 31.48 31.48 4.0K
13:43 31.48 31.48 31.48 31.48 0.9K
13:47 31.49 31.49 31.49 31.49 0.4K
13:50 31.48 31.48 31.48 31.48 0.1K
13:53 31.47 31.47 31.47 31.47 5.1K
13:54 31.47 31.47 31.47 31.47 1.2K
13:55 31.46 31.46 31.46 31.46 0.3K
13:57 31.45 31.45 31.45 31.45 1.1K
13:58 31.45 31.45 31.45 31.45 1.2K
13:59 31.45 31.45 31.45 31.45 0.2K
14:00 31.45 31.45 31.45 31.45 0.3K
14:01 31.43 31.43 31.43 31.43 2.2K
14:02 31.44 31.45 31.44 31.45 10.6K
14:04 31.44 31.45 31.44 31.45 1.7K
14:06 31.45 31.45 31.45 31.45 2.8K
14:07 31.45 31.45 31.45 31.45 0.5K
14:10 31.44 31.44 31.44 31.44 1.2K
14:11 31.43 31.43 31.43 31.43 1.1K
14:12 31.43 31.43 31.43 31.43 0.2K
14:13 31.44 31.44 31.44 31.44 1.8K
14:16 31.42 31.42 31.42 31.42 8.3K
14:17 31.42 31.42 31.42 31.42 0.7K
14:20 31.44 31.44 31.43 31.43 5.2K
14:25 31.44 31.44 31.44 31.44 35.9K
14:26 31.44 31.44 31.43 31.43 1.6K
14:28 31.44 31.44 31.44 31.44 19.2K
14:29 31.44 31.44 31.43 31.43 1.8K
14:31 31.43 31.43 31.43 31.43 2.0K
14:32 31.44 31.44 31.44 31.44 0.2K
14:33 31.43 31.43 31.43 31.43 0.6K
14:39 31.45 31.45 31.45 31.45 0.6K
14:43 31.47 31.47 31.47 31.47 0.5K
14:45 31.47 31.47 31.47 31.47 0.3K
14:46 31.47 31.47 31.47 31.47 1.4K
14:47 31.47 31.47 31.47 31.47 0.1K
14:49 31.46 31.46 31.46 31.46 0.6K
14:50 31.45 31.45 31.45 31.45 2.0K
14:51 31.46 31.46 31.46 31.46 1.1K
14:53 31.47 31.47 31.47 31.47 2.6K
14:54 31.45 31.45 31.45 31.45 0.2K
14:55 31.45 31.45 31.45 31.45 1.3K
14:58 31.46 31.46 31.46 31.46 0.6K
14:59 31.47 31.47 31.47 31.47 1.7K
15:02 31.45 31.45 31.45 31.45 6.8K
15:03 31.46 31.46 31.46 31.46 1.8K
15:04 31.46 31.47 31.46 31.47 0.8K
15:05 31.46 31.46 31.46 31.46 0.6K
15:07 31.46 31.46 31.46 31.46 0.8K
15:08 31.46 31.47 31.46 31.47 1.2K
15:10 31.48 31.48 31.48 31.48 0.3K
15:12 31.48 31.48 31.48 31.48 0.2K
15:13 31.47 31.48 31.47 31.48 7.9K
15:15 31.48 31.48 31.48 31.48 1.2K
15:16 31.48 31.48 31.48 31.48 0.8K
15:17 31.48 31.48 31.47 31.47 1.4K
15:18 31.47 31.47 31.47 31.47 0.2K
15:19 31.47 31.47 31.47 31.47 0.6K
15:21 31.46 31.46 31.46 31.46 0.4K
15:22 31.46 31.46 31.46 31.46 1.4K
15:23 31.46 31.46 31.46 31.46 6.1K
15:24 31.45 31.45 31.45 31.45 0.3K
15:25 31.46 31.46 31.46 31.46 4.8K
15:26 31.46 31.46 31.46 31.46 1.5K
15:27 31.46 31.46 31.46 31.46 4.1K
15:29 31.47 31.47 31.45 31.45 10.6K
15:30 31.45 31.45 31.45 31.45 1.3K
15:31 31.45 31.45 31.45 31.45 15.5K
15:32 31.45 31.45 31.45 31.45 2.3K
15:33 31.45 31.46 31.45 31.46 8.7K
15:34 31.46 31.46 31.45 31.45 7.0K
15:35 31.45 31.45 31.44 31.44 1.4K
15:36 31.42 31.42 31.42 31.42 1.4K
15:37 31.43 31.44 31.43 31.43 3.1K
15:38 31.44 31.44 31.44 31.44 0.3K
15:40 31.44 31.44 31.44 31.44 0.5K
15:42 31.44 31.44 31.44 31.44 0.5K
15:43 31.43 31.43 31.43 31.43 5.2K
15:45 31.42 31.42 31.42 31.42 0.2K
15:46 31.42 31.42 31.42 31.42 4.0K
15:47 31.42 31.42 31.42 31.42 7.9K
15:48 31.41 31.41 31.41 31.41 0.7K
15:49 31.41 31.42 31.41 31.42 5.6K
15:53 31.41 31.41 31.41 31.41 3.5K
15:54 31.39 31.39 31.39 31.39 9.9K
15:55 31.38 31.38 31.38 31.38 15.1K
15:56 31.39 31.39 31.38 31.39 2.7K
15:57 31.38 31.38 31.38 31.38 3.4K
15:58 31.38 31.38 31.38 31.38 0.2K
15:59 31.38 31.38 31.38 31.38 2.3K
16:00 31.38 31.38 31.38 31.38 4.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available