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 31.49 31.49 31.49 31.49 0.9K
09:35 31.56 31.56 31.56 31.56 20.1K
09:40 31.58 31.58 31.57 31.57 2.2K
09:44 31.58 31.58 31.58 31.58 0.6K
09:46 31.58 31.58 31.58 31.58 0.5K
09:48 31.59 31.60 31.59 31.60 0.7K
09:53 31.59 31.59 31.59 31.59 0.8K
09:55 31.60 31.60 31.60 31.60 0.2K
09:56 31.60 31.60 31.60 31.60 4.7K
09:58 31.62 31.62 31.62 31.62 0.2K
10:00 31.65 31.65 31.65 31.65 0.6K
10:02 31.64 31.65 31.64 31.65 0.6K
10:03 31.65 31.65 31.65 31.65 0.4K
10:04 31.65 31.65 31.65 31.65 1.4K
10:06 31.67 31.68 31.67 31.68 0.5K
10:07 31.67 31.67 31.66 31.66 0.6K
10:12 31.60 31.60 31.60 31.60 0.3K
10:16 31.63 31.63 31.63 31.63 7.4K
10:18 31.61 31.61 31.61 31.61 0.1K
10:21 31.61 31.61 31.61 31.61 0.6K
10:23 31.61 31.62 31.61 31.62 1.2K
10:24 31.63 31.63 31.63 31.63 1.0K
10:25 31.64 31.64 31.64 31.64 0.4K
10:28 31.61 31.61 31.60 31.61 1.8K
10:30 31.62 31.62 31.62 31.62 2.0K
10:31 31.60 31.60 31.60 31.60 0.1K
10:33 31.61 31.61 31.61 31.61 0.7K
10:35 31.64 31.64 31.64 31.64 2.0K
10:41 31.66 31.66 31.66 31.66 1.9K
10:43 31.68 31.68 31.68 31.68 3.8K
10:45 31.66 31.66 31.66 31.66 3.3K
10:46 31.65 31.65 31.65 31.65 1.7K
10:49 31.62 31.62 31.62 31.62 1.2K
10:52 31.62 31.62 31.62 31.62 1.0K
10:53 31.63 31.63 31.63 31.63 2.3K
10:54 31.62 31.62 31.62 31.62 5.9K
10:58 31.62 31.62 31.61 31.61 0.8K
11:01 31.60 31.60 31.60 31.60 0.8K
11:02 31.61 31.61 31.61 31.60 1.4K
11:05 31.61 31.61 31.61 31.61 4.4K
11:07 31.60 31.60 31.60 31.60 0.7K
11:08 31.58 31.58 31.58 31.58 1.1K
11:09 31.59 31.59 31.59 31.59 3.0K
11:12 31.60 31.60 31.60 31.60 1.2K
11:13 31.60 31.61 31.60 31.61 4.7K
11:15 31.59 31.59 31.59 31.59 0.6K
11:16 31.59 31.59 31.59 31.59 1.4K
11:21 31.61 31.61 31.61 31.61 2.0K
11:22 31.61 31.61 31.61 31.61 0.3K
11:25 31.59 31.59 31.59 31.59 0.5K
11:26 31.60 31.60 31.60 31.60 0.1K
11:27 31.60 31.60 31.60 31.60 8.9K
11:28 31.61 31.61 31.61 31.61 6.7K
11:30 31.61 31.61 31.61 31.61 0.7K
11:34 31.62 31.62 31.62 31.62 4.3K
11:36 31.63 31.63 31.63 31.63 1.7K
11:37 31.62 31.62 31.62 31.62 1.5K
11:39 31.61 31.61 31.61 31.61 0.2K
11:40 31.61 31.61 31.61 31.61 0.2K
11:41 31.61 31.61 31.61 31.61 1.2K
11:42 31.60 31.60 31.60 31.60 2.5K
11:43 31.60 31.60 31.60 31.60 1.1K
11:44 31.60 31.60 31.60 31.60 0.6K
11:45 31.60 31.61 31.60 31.61 1.4K
11:46 31.61 31.61 31.60 31.60 2.6K
11:47 31.61 31.61 31.61 31.61 0.6K
11:48 31.61 31.61 31.61 31.61 0.3K
11:49 31.62 31.62 31.62 31.62 0.2K
11:50 31.62 31.62 31.62 31.62 0.3K
11:51 31.63 31.63 31.63 31.63 2.5K
11:52 31.63 31.63 31.63 31.63 2.8K
11:54 31.63 31.63 31.63 31.63 0.8K
11:55 31.63 31.63 31.63 31.63 2.3K
11:56 31.60 31.60 31.60 31.60 0.2K
11:59 31.61 31.61 31.61 31.61 1.5K
12:01 31.63 31.63 31.63 31.63 0.1K
12:02 31.62 31.62 31.62 31.62 0.5K
12:03 31.62 31.62 31.62 31.62 1.4K
12:04 31.62 31.62 31.62 31.62 1.5K
12:06 31.62 31.62 31.62 31.62 1.2K
12:11 31.63 31.63 31.63 31.63 0.6K
12:14 31.62 31.62 31.62 31.62 284.1K
12:18 31.63 31.63 31.63 31.63 0.5K
12:24 31.62 31.62 31.62 31.62 0.4K
12:26 31.61 31.61 31.61 31.61 0.7K
12:27 31.61 31.61 31.61 31.61 20.4K
12:29 31.60 31.60 31.60 31.60 1.4K
12:31 31.60 31.60 31.60 31.60 1.2K
12:42 31.58 31.59 31.58 31.59 1.6K
12:50 31.57 31.57 31.56 31.57 4.6K
12:53 31.56 31.56 31.56 31.56 1.6K
12:57 31.56 31.56 31.56 31.56 1.7K
12:59 31.56 31.56 31.56 31.56 1.8K
13:03 31.52 31.52 31.51 31.51 0.2K
13:04 31.52 31.52 31.50 31.51 63.5K
13:05 31.52 31.52 31.51 31.51 15.5K
13:06 31.52 31.52 31.52 31.52 1.3K
13:10 31.56 31.56 31.55 31.55 2.1K
13:11 31.54 31.54 31.53 31.53 17.7K
13:12 31.53 31.53 31.53 31.53 3.7K
13:14 31.55 31.55 31.55 31.55 2.8K
13:15 31.55 31.55 31.55 31.55 1.5K
13:17 31.54 31.55 31.54 31.55 1.5K
13:20 31.56 31.56 31.56 31.56 0.5K
13:23 31.55 31.55 31.55 31.55 3.7K
13:25 31.57 31.57 31.57 31.57 1.3K
13:28 31.56 31.56 31.56 31.56 0.9K
13:29 31.56 31.56 31.56 31.56 0.4K
13:30 31.57 31.57 31.57 31.57 1.2K
13:34 31.56 31.56 31.56 31.56 0.2K
13:35 31.57 31.57 31.57 31.57 0.1K
13:37 31.55 31.55 31.55 31.55 0.9K
13:41 31.56 31.56 31.55 31.55 1.4K
13:43 31.55 31.55 31.55 31.55 1.3K
13:46 31.53 31.54 31.53 31.54 1.3K
13:58 31.55 31.55 31.55 31.55 2.0K
14:00 31.46 31.46 31.46 31.46 0.3K
14:01 31.46 31.46 31.46 31.46 0.1K
14:03 31.47 31.47 31.47 31.47 0.7K
14:05 31.46 31.46 31.46 31.46 7.5K
14:06 31.45 31.45 31.45 31.45 69.2K
14:08 31.47 31.47 31.47 31.47 1.0K
14:09 31.45 31.45 31.45 31.45 3.3K
14:10 31.44 31.44 31.44 31.44 0.1K
14:11 31.42 31.42 31.42 31.42 1.6K
14:13 31.44 31.44 31.44 31.44 1.0K
14:16 31.45 31.45 31.45 31.45 1.4K
14:17 31.41 31.41 31.41 31.41 0.5K
14:18 31.41 31.41 31.41 31.41 1.7K
14:19 31.42 31.42 31.41 31.41 2.1K
14:20 31.43 31.43 31.42 31.42 3.5K
14:22 31.40 31.40 31.40 31.40 0.2K
14:23 31.41 31.42 31.41 31.42 1.6K
14:24 31.40 31.40 31.40 31.40 4.4K
14:25 31.40 31.40 31.40 31.40 1.1K
14:26 31.40 31.40 31.40 31.40 2.9K
14:27 31.40 31.41 31.40 31.41 1.9K
14:28 31.40 31.40 31.40 31.40 0.3K
14:29 31.41 31.41 31.40 31.40 1.2K
14:30 31.40 31.40 31.40 31.40 3.3K
14:31 31.44 31.44 31.44 31.44 4.3K
14:33 31.48 31.48 31.48 31.48 1.0K
14:34 31.45 31.45 31.44 31.44 2.6K
14:35 31.43 31.43 31.43 31.43 0.5K
14:36 31.42 31.42 31.42 31.42 2.2K
14:37 31.44 31.44 31.44 31.44 0.7K
14:38 31.47 31.49 31.47 31.49 3.5K
14:40 31.49 31.52 31.49 31.52 1.0K
14:41 31.54 31.54 31.54 31.54 3.1K
14:42 31.52 31.52 31.52 31.52 1.0K
14:43 31.49 31.49 31.48 31.48 6.9K
14:46 31.51 31.52 31.51 31.52 1.7K
14:47 31.52 31.52 31.52 31.52 0.4K
14:48 31.52 31.52 31.52 31.52 0.3K
14:50 31.49 31.49 31.49 31.49 0.9K
14:51 31.51 31.51 31.51 31.51 17.2K
14:55 31.50 31.50 31.50 31.50 1.6K
14:57 31.47 31.47 31.47 31.47 1.8K
14:58 31.52 31.52 31.52 31.52 3.3K
14:59 31.48 31.48 31.48 31.48 1.7K
15:00 31.49 31.49 31.48 31.48 13.8K
15:02 31.47 31.47 31.47 31.47 2.6K
15:03 31.42 31.42 31.42 31.42 0.7K
15:05 31.41 31.41 31.41 31.41 0.9K
15:07 31.42 31.42 31.42 31.42 0.8K
15:09 31.44 31.44 31.44 31.44 0.7K
15:13 31.44 31.44 31.43 31.44 2.3K
15:14 31.42 31.44 31.42 31.44 1.0K
15:15 31.43 31.43 31.43 31.43 0.5K
15:16 31.43 31.43 31.43 31.43 1.0K
15:17 31.43 31.43 31.39 31.39 4.5K
15:21 31.47 31.48 31.47 31.48 2.1K
15:22 31.48 31.49 31.48 31.49 1.8K
15:23 31.50 31.50 31.50 31.50 0.7K
15:24 31.51 31.51 31.51 31.51 0.6K
15:26 31.51 31.52 31.51 31.52 6.9K
15:27 31.50 31.50 31.50 31.50 0.2K
15:28 31.49 31.49 31.49 31.49 0.7K
15:29 31.49 31.49 31.49 31.49 0.6K
15:30 31.48 31.48 31.48 31.48 0.9K
15:31 31.49 31.49 31.49 31.48 4.1K
15:34 31.49 31.49 31.49 31.49 0.5K
15:35 31.49 31.49 31.49 31.49 5.6K
15:37 31.45 31.45 31.45 31.45 2.5K
15:42 31.45 31.45 31.44 31.44 1.3K
15:43 31.47 31.47 31.47 31.47 1.6K
15:44 31.46 31.46 31.46 31.46 0.1K
15:45 31.46 31.46 31.46 31.46 1.7K
15:46 31.45 31.45 31.45 31.45 0.2K
15:47 31.44 31.44 31.44 31.44 5.0K
15:50 31.48 31.48 31.48 31.48 1.3K
15:51 31.45 31.45 31.45 31.45 0.9K
15:53 31.44 31.44 31.44 31.44 1.7K
15:54 31.44 31.44 31.44 31.44 2.8K
15:55 31.45 31.45 31.42 31.43 13.9K
15:56 31.45 31.45 31.45 31.45 12.8K
15:57 31.45 31.45 31.45 31.45 1.6K
15:58 31.45 31.46 31.45 31.45 9.4K
15:59 31.43 31.43 31.43 31.43 5.4K
16:00 31.43 31.44 31.43 31.44 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available