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 31.45 31.45 31.45 31.45 5.7K
09:34 31.43 31.43 31.43 31.43 0.6K
09:43 31.39 31.39 31.39 31.39 2.5K
09:45 31.41 31.42 31.41 31.42 2.7K
09:46 31.44 31.44 31.44 31.44 1.8K
09:57 31.43 31.43 31.43 31.43 1.5K
09:58 31.42 31.42 31.42 31.42 0.1K
09:59 31.42 31.42 31.42 31.42 0.3K
10:00 31.41 31.41 31.41 31.41 2.2K
10:01 31.40 31.40 31.40 31.40 0.7K
10:02 31.41 31.41 31.41 31.41 1.2K
10:03 31.41 31.41 31.41 31.41 0.1K
10:04 31.41 31.41 31.41 31.41 1.2K
10:06 31.41 31.41 31.41 31.41 0.5K
10:08 31.40 31.40 31.40 31.40 0.5K
10:11 31.38 31.38 31.38 31.38 0.1K
10:12 31.40 31.40 31.39 31.39 1.3K
10:13 31.39 31.39 31.39 31.39 0.4K
10:15 31.39 31.39 31.37 31.37 0.9K
10:18 31.40 31.41 31.40 31.41 4.6K
10:21 31.40 31.40 31.39 31.39 0.5K
10:22 31.40 31.40 31.40 31.40 0.1K
10:24 31.38 31.38 31.38 31.38 0.4K
10:28 31.39 31.39 31.39 31.39 1.4K
10:35 31.37 31.37 31.37 31.37 3.2K
10:36 31.38 31.38 31.38 31.38 0.3K
10:37 31.38 31.38 31.37 31.37 1.5K
10:39 31.36 31.36 31.36 31.36 0.1K
10:40 31.36 31.36 31.36 31.36 2.0K
10:42 31.37 31.37 31.37 31.37 0.3K
10:45 31.41 31.42 31.41 31.42 3.3K
10:47 31.40 31.40 31.40 31.40 0.7K
10:48 31.40 31.40 31.40 31.40 1.0K
10:49 31.40 31.40 31.39 31.40 3.2K
10:50 31.41 31.41 31.41 31.41 1.5K
10:51 31.42 31.42 31.42 31.42 0.1K
10:52 31.42 31.42 31.42 31.42 1.8K
10:54 31.42 31.44 31.42 31.44 1.6K
10:56 31.43 31.43 31.43 31.43 3.6K
10:58 31.43 31.43 31.43 31.43 0.4K
11:00 31.44 31.44 31.44 31.44 0.5K
11:07 31.46 31.46 31.46 31.46 0.7K
11:08 31.47 31.47 31.47 31.47 1.4K
11:10 31.46 31.46 31.46 31.46 1.6K
11:11 31.46 31.46 31.45 31.45 1.8K
11:16 31.46 31.46 31.46 31.46 0.5K
11:17 31.45 31.45 31.45 31.45 0.3K
11:18 31.46 31.46 31.46 31.46 1.9K
11:19 31.47 31.48 31.47 31.48 2.1K
11:22 31.48 31.49 31.48 31.49 2.1K
11:23 31.49 31.49 31.49 31.49 0.7K
11:24 31.51 31.51 31.51 31.51 0.6K
11:25 31.48 31.48 31.48 31.48 7.2K
11:26 31.48 31.48 31.48 31.48 0.1K
11:27 31.47 31.47 31.47 31.47 1.7K
11:29 31.47 31.47 31.46 31.46 2.9K
11:31 31.45 31.46 31.45 31.46 2.0K
11:33 31.46 31.46 31.46 31.46 1.4K
11:34 31.46 31.46 31.46 31.46 0.2K
11:35 31.45 31.45 31.45 31.45 0.5K
11:36 31.45 31.45 31.45 31.45 0.9K
11:38 31.45 31.45 31.45 31.45 0.1K
11:39 31.45 31.45 31.44 31.44 2.4K
11:43 31.44 31.44 31.44 31.44 0.5K
11:45 31.45 31.45 31.45 31.45 0.5K
11:46 31.47 31.47 31.46 31.46 6.8K
11:52 31.45 31.45 31.45 31.45 0.6K
11:53 31.47 31.47 31.47 31.47 0.1K
11:55 31.46 31.46 31.46 31.46 1.1K
11:56 31.45 31.45 31.45 31.45 0.1K
12:03 31.47 31.47 31.47 31.47 0.4K
12:05 31.48 31.48 31.48 31.48 0.1K
12:06 31.48 31.48 31.48 31.48 0.4K
12:10 31.48 31.48 31.48 31.48 0.3K
12:12 31.49 31.49 31.49 31.49 1.0K
12:13 31.50 31.50 31.50 31.50 3.2K
12:15 31.49 31.50 31.49 31.50 1.6K
12:20 31.48 31.48 31.48 31.48 0.2K
12:21 31.49 31.49 31.49 31.49 1.4K
12:23 31.49 31.49 31.49 31.49 0.2K
12:24 31.49 31.49 31.49 31.49 4.9K
12:25 31.50 31.50 31.50 31.50 1.2K
12:27 31.51 31.51 31.51 31.51 0.9K
12:28 31.51 31.52 31.51 31.52 0.6K
12:30 31.51 31.51 31.51 31.51 0.1K
12:32 31.51 31.51 31.51 31.51 0.7K
12:37 31.53 31.53 31.53 31.53 0.4K
12:40 31.52 31.52 31.52 31.52 0.2K
12:41 31.52 31.52 31.52 31.52 1.0K
12:42 31.52 31.53 31.52 31.53 1.8K
12:47 31.53 31.53 31.53 31.53 0.1K
12:50 31.54 31.54 31.54 31.54 3.3K
12:51 31.54 31.54 31.54 31.54 2.3K
12:52 31.54 31.54 31.54 31.54 2.4K
12:53 31.54 31.54 31.54 31.54 2.1K
12:55 31.54 31.54 31.54 31.54 0.8K
12:56 31.55 31.55 31.55 31.55 0.7K
12:57 31.55 31.55 31.55 31.55 0.2K
12:58 31.55 31.55 31.55 31.55 3.6K
13:00 31.56 31.56 31.56 31.56 0.3K
13:01 31.57 31.57 31.57 31.57 0.3K
13:03 31.56 31.56 31.56 31.56 1.1K
13:05 31.56 31.56 31.55 31.55 1.0K
13:08 31.55 31.55 31.55 31.55 4.9K
13:11 31.56 31.56 31.56 31.56 1.6K
13:12 31.56 31.56 31.56 31.56 0.6K
13:14 31.57 31.57 31.57 31.57 0.8K
13:15 31.56 31.56 31.56 31.56 1.6K
13:17 31.55 31.55 31.55 31.55 20.3K
13:19 31.55 31.55 31.55 31.55 5.8K
13:20 31.55 31.55 31.55 31.55 1.3K
13:23 31.53 31.53 31.53 31.53 0.6K
13:24 31.54 31.54 31.54 31.54 0.8K
13:25 31.55 31.55 31.54 31.54 0.9K
13:27 31.53 31.54 31.53 31.54 1.9K
13:28 31.53 31.54 31.53 31.54 1.3K
13:29 31.54 31.54 31.54 31.54 2.3K
13:31 31.55 31.55 31.55 31.55 0.3K
13:33 31.53 31.53 31.53 31.53 0.1K
13:38 31.52 31.52 31.52 31.52 0.2K
13:39 31.51 31.51 31.51 31.51 0.2K
13:40 31.52 31.52 31.52 31.52 0.1K
13:41 31.53 31.53 31.53 31.53 0.6K
13:44 31.52 31.52 31.52 31.52 0.9K
13:45 31.52 31.52 31.52 31.52 0.5K
13:47 31.51 31.51 31.51 31.51 0.2K
13:48 31.52 31.52 31.51 31.52 7.9K
13:49 31.52 31.52 31.52 31.52 0.4K
13:50 31.51 31.51 31.51 31.51 0.5K
13:51 31.52 31.52 31.52 31.52 0.1K
13:53 31.52 31.52 31.52 31.52 0.3K
13:54 31.52 31.52 31.52 31.52 0.8K
14:00 31.52 31.52 31.52 31.52 0.3K
14:02 31.52 31.52 31.52 31.52 0.3K
14:04 31.52 31.52 31.52 31.52 3.5K
14:06 31.52 31.52 31.52 31.52 2.9K
14:07 31.53 31.53 31.53 31.53 0.1K
14:08 31.53 31.54 31.53 31.53 8.1K
14:09 31.54 31.54 31.53 31.54 36.0K
14:11 31.53 31.53 31.53 31.53 0.4K
14:18 31.52 31.52 31.52 31.52 0.5K
14:20 31.51 31.51 31.51 31.51 0.1K
14:21 31.51 31.51 31.51 31.51 16.9K
14:25 31.53 31.54 31.53 31.54 7.7K
14:27 31.52 31.52 31.52 31.52 15.8K
14:28 31.52 31.52 31.52 31.52 0.2K
14:30 31.52 31.52 31.52 31.52 1.3K
14:31 31.53 31.53 31.53 31.53 0.4K
14:34 31.53 31.53 31.53 31.53 0.3K
14:36 31.52 31.53 31.52 31.53 0.9K
14:37 31.51 31.51 31.51 31.51 0.9K
14:38 31.51 31.51 31.51 31.51 4.4K
14:39 31.50 31.51 31.50 31.51 1.4K
14:40 31.50 31.50 31.50 31.50 8.8K
14:43 31.50 31.51 31.50 31.51 0.7K
14:44 31.50 31.50 31.50 31.50 0.2K
14:45 31.51 31.51 31.51 31.51 0.2K
14:47 31.51 31.51 31.51 31.51 0.3K
14:48 31.52 31.52 31.52 31.52 0.2K
14:50 31.52 31.52 31.52 31.52 0.1K
14:51 31.52 31.52 31.52 31.52 1.8K
14:54 31.51 31.52 31.51 31.52 1.7K
14:55 31.51 31.51 31.51 31.51 1.1K
14:57 31.52 31.52 31.52 31.52 0.1K
14:59 31.51 31.51 31.51 31.51 1.5K
15:00 31.51 31.51 31.50 31.50 4.3K
15:02 31.51 31.51 31.51 31.51 0.2K
15:03 31.51 31.51 31.51 31.51 1.9K
15:04 31.50 31.51 31.50 31.51 5.3K
15:05 31.52 31.52 31.52 31.52 0.8K
15:08 31.51 31.51 31.50 31.50 1.8K
15:09 31.51 31.51 31.51 31.51 1.2K
15:10 31.51 31.51 31.51 31.51 3.9K
15:11 31.50 31.50 31.50 31.50 0.3K
15:13 31.51 31.51 31.51 31.51 0.5K
15:14 31.50 31.51 31.50 31.51 8.2K
15:15 31.50 31.51 31.50 31.51 56.4K
15:16 31.52 31.52 31.52 31.52 1.4K
15:17 31.52 31.52 31.52 31.52 5.3K
15:18 31.50 31.50 31.50 31.50 0.1K
15:19 31.51 31.51 31.51 31.51 0.8K
15:20 31.51 31.51 31.51 31.51 0.5K
15:21 31.51 31.51 31.51 31.51 3.6K
15:22 31.52 31.52 31.52 31.52 2.0K
15:23 31.50 31.51 31.50 31.51 0.9K
15:24 31.51 31.51 31.51 31.51 2.1K
15:25 31.51 31.52 31.51 31.52 2.7K
15:26 31.52 31.52 31.52 31.52 1.2K
15:27 31.52 31.52 31.52 31.52 0.3K
15:28 31.51 31.51 31.51 31.51 0.8K
15:29 31.51 31.51 31.51 31.51 0.1K
15:30 31.50 31.50 31.50 31.50 11.3K
15:31 31.50 31.50 31.50 31.50 0.7K
15:33 31.49 31.49 31.49 31.49 5.0K
15:36 31.48 31.49 31.48 31.49 2.6K
15:38 31.48 31.48 31.48 31.48 0.3K
15:40 31.48 31.48 31.48 31.48 0.8K
15:41 31.48 31.48 31.48 31.48 0.1K
15:44 31.49 31.49 31.49 31.49 0.4K
15:45 31.50 31.50 31.50 31.50 0.2K
15:47 31.49 31.50 31.49 31.50 0.6K
15:48 31.50 31.50 31.50 31.50 3.2K
15:49 31.49 31.49 31.49 31.49 12.7K
15:50 31.51 31.51 31.50 31.50 3.2K
15:51 31.50 31.51 31.50 31.51 1.0K
15:52 31.52 31.52 31.52 31.52 0.2K
15:53 31.51 31.51 31.50 31.50 0.9K
15:54 31.50 31.51 31.50 31.51 2.1K
15:56 31.52 31.52 31.52 31.52 3.2K
15:57 31.53 31.53 31.53 31.53 2.1K
15:59 31.53 31.53 31.53 31.53 3.2K
16:00 31.53 31.53 31.53 31.53 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available