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 31.58 31.58 31.58 31.58 0.7K
09:33 31.55 31.55 31.52 31.52 19.2K
09:38 31.56 31.56 31.56 31.56 0.2K
09:42 31.57 31.57 31.57 31.57 3.7K
09:50 31.55 31.55 31.55 31.55 0.1K
09:52 31.56 31.56 31.56 31.56 5.9K
09:55 31.58 31.58 31.57 31.58 1.9K
10:00 31.56 31.58 31.56 31.58 0.9K
10:01 31.58 31.58 31.58 31.58 0.2K
10:02 31.56 31.56 31.56 31.56 0.5K
10:03 31.57 31.57 31.57 31.57 0.2K
10:05 31.59 31.59 31.59 31.59 2.7K
10:07 31.58 31.59 31.58 31.59 0.2K
10:08 31.59 31.59 31.59 31.59 0.4K
10:12 31.60 31.61 31.60 31.61 0.7K
10:13 31.61 31.61 31.61 31.61 0.2K
10:15 31.57 31.57 31.57 31.57 0.7K
10:22 31.61 31.61 31.61 31.61 0.7K
10:31 31.56 31.56 31.56 31.56 0.5K
10:33 31.58 31.59 31.58 31.59 0.5K
10:35 31.59 31.59 31.59 31.59 0.4K
10:37 31.61 31.61 31.61 31.61 0.3K
10:40 31.62 31.62 31.62 31.62 0.2K
10:46 31.64 31.64 31.64 31.64 0.3K
10:48 31.63 31.63 31.63 31.63 0.1K
10:51 31.61 31.61 31.61 31.61 3.7K
10:53 31.60 31.60 31.59 31.59 0.2K
10:55 31.60 31.60 31.60 31.60 27.9K
10:59 31.58 31.58 31.58 31.58 0.1K
11:00 31.57 31.57 31.57 31.57 0.3K
11:01 31.58 31.58 31.58 31.58 0.1K
11:02 31.56 31.57 31.56 31.57 0.9K
11:05 31.57 31.57 31.57 31.57 0.3K
11:07 31.59 31.59 31.59 31.59 1.2K
11:09 31.59 31.59 31.58 31.58 14.0K
11:10 31.58 31.59 31.58 31.59 0.9K
11:11 31.58 31.59 31.58 31.59 0.5K
11:12 31.58 31.58 31.58 31.58 0.3K
11:13 31.58 31.58 31.57 31.58 0.9K
11:14 31.57 31.57 31.57 31.57 1.1K
11:15 31.58 31.58 31.57 31.57 0.9K
11:18 31.57 31.58 31.57 31.58 1.8K
11:19 31.57 31.58 31.57 31.58 0.8K
11:21 31.58 31.58 31.58 31.58 0.5K
11:28 31.60 31.60 31.60 31.60 0.8K
11:29 31.61 31.61 31.61 31.61 0.9K
11:32 31.60 31.60 31.60 31.60 1.3K
11:33 31.60 31.60 31.60 31.60 0.2K
11:34 31.60 31.60 31.60 31.60 0.4K
11:35 31.59 31.59 31.59 31.59 0.2K
11:36 31.60 31.60 31.60 31.60 4.6K
11:44 31.62 31.62 31.62 31.62 0.1K
11:45 31.63 31.63 31.63 31.63 0.3K
11:47 31.60 31.60 31.60 31.60 7.9K
11:49 31.60 31.60 31.60 31.60 0.2K
11:51 31.61 31.61 31.61 31.61 0.8K
11:53 31.59 31.59 31.59 31.59 7.8K
11:54 31.61 31.61 31.61 31.61 1.5K
11:55 31.61 31.61 31.61 31.61 0.8K
11:56 31.60 31.60 31.60 31.60 1.8K
12:00 31.60 31.60 31.60 31.60 0.7K
12:02 31.60 31.60 31.60 31.60 3.5K
12:08 31.60 31.60 31.60 31.60 1.1K
12:09 31.60 31.60 31.60 31.60 0.3K
12:13 31.58 31.58 31.58 31.58 0.1K
12:14 31.57 31.57 31.57 31.57 0.1K
12:15 31.57 31.57 31.56 31.56 1.3K
12:16 31.56 31.56 31.56 31.56 0.7K
12:19 31.56 31.56 31.56 31.56 0.3K
12:21 31.57 31.57 31.57 31.57 1.0K
12:22 31.55 31.55 31.55 31.55 0.6K
12:23 31.57 31.57 31.57 31.57 1.1K
12:27 31.55 31.55 31.54 31.54 0.4K
12:31 31.55 31.55 31.55 31.55 1.4K
12:33 31.55 31.56 31.55 31.56 0.6K
12:34 31.55 31.55 31.55 31.55 1.0K
12:35 31.55 31.55 31.55 31.55 1.3K
12:36 31.55 31.55 31.55 31.55 0.7K
12:37 31.56 31.56 31.56 31.56 0.2K
12:38 31.57 31.57 31.57 31.57 1.5K
12:42 31.57 31.57 31.57 31.57 0.4K
12:46 31.57 31.57 31.57 31.57 1.7K
12:47 31.58 31.58 31.58 31.58 0.6K
12:49 31.57 31.57 31.57 31.57 3.6K
12:50 31.58 31.58 31.58 31.58 0.2K
12:52 31.58 31.58 31.58 31.58 1.0K
12:53 31.56 31.57 31.56 31.57 1.7K
12:54 31.58 31.58 31.58 31.58 0.7K
12:56 31.58 31.58 31.58 31.58 0.8K
12:57 31.59 31.59 31.59 31.59 1.5K
12:59 31.59 31.59 31.59 31.59 0.4K
13:03 31.61 31.61 31.61 31.61 0.6K
13:05 31.62 31.62 31.62 31.62 0.1K
13:09 31.63 31.63 31.63 31.63 0.1K
13:10 31.61 31.61 31.61 31.61 1.4K
13:14 31.63 31.63 31.63 31.63 0.1K
13:15 31.64 31.64 31.64 31.64 1.2K
13:16 31.64 31.64 31.64 31.64 0.7K
13:19 31.64 31.64 31.64 31.64 0.7K
13:20 31.65 31.65 31.65 31.65 0.7K
13:21 31.65 31.65 31.65 31.65 0.3K
13:22 31.66 31.66 31.66 31.66 0.7K
13:23 31.67 31.67 31.67 31.67 0.1K
13:25 31.67 31.67 31.67 31.67 1.1K
13:27 31.67 31.67 31.67 31.67 0.7K
13:29 31.66 31.67 31.66 31.67 1.4K
13:31 31.68 31.68 31.68 31.68 0.5K
13:32 31.69 31.69 31.69 31.69 0.6K
13:33 31.68 31.68 31.68 31.68 0.4K
13:34 31.67 31.69 31.67 31.69 3.9K
13:38 31.70 31.70 31.70 31.70 0.8K
13:40 31.70 31.70 31.70 31.70 9.2K
13:43 31.70 31.70 31.70 31.70 6.7K
13:45 31.71 31.71 31.71 31.71 0.5K
13:49 31.72 31.72 31.72 31.72 2.9K
13:50 31.72 31.72 31.72 31.72 0.6K
13:53 31.71 31.71 31.71 31.71 0.5K
13:54 31.71 31.71 31.71 31.71 5.4K
13:58 31.71 31.71 31.71 31.71 2.5K
13:59 31.71 31.71 31.70 31.70 19.7K
14:00 31.71 31.71 31.71 31.71 0.2K
14:01 31.70 31.70 31.70 31.70 1.2K
14:03 31.71 31.71 31.71 31.71 0.8K
14:04 31.70 31.70 31.70 31.70 0.2K
14:07 31.69 31.70 31.69 31.70 5.6K
14:09 31.70 31.70 31.70 31.70 1.5K
14:12 31.70 31.70 31.70 31.70 0.3K
14:13 31.68 31.68 31.68 31.68 10.3K
14:14 31.70 31.70 31.70 31.70 0.2K
14:16 31.70 31.70 31.70 31.70 2.0K
14:17 31.69 31.69 31.69 31.69 0.6K
14:19 31.69 31.69 31.69 31.69 2.8K
14:21 31.69 31.69 31.69 31.69 1.2K
14:23 31.69 31.69 31.69 31.69 3.4K
14:25 31.68 31.68 31.68 31.68 0.2K
14:27 31.68 31.68 31.68 31.68 0.2K
14:28 31.68 31.68 31.67 31.67 17.7K
14:31 31.67 31.67 31.67 31.67 5.4K
14:32 31.68 31.68 31.67 31.68 34.2K
14:34 31.66 31.66 31.66 31.66 0.6K
14:36 31.66 31.66 31.66 31.66 13.3K
14:37 31.66 31.66 31.66 31.66 0.3K
14:38 31.65 31.65 31.65 31.65 1.5K
14:39 31.66 31.66 31.66 31.66 2.2K
14:44 31.67 31.67 31.67 31.67 10.3K
14:45 31.67 31.67 31.67 31.67 0.2K
14:46 31.65 31.66 31.65 31.66 2.9K
14:48 31.66 31.66 31.66 31.66 0.1K
14:51 31.68 31.68 31.68 31.68 2.0K
14:52 31.66 31.66 31.66 31.66 0.3K
14:56 31.67 31.67 31.67 31.67 0.5K
14:58 31.68 31.68 31.68 31.68 2.0K
14:59 31.68 31.68 31.68 31.68 2.0K
15:00 31.67 31.67 31.67 31.67 1.6K
15:01 31.68 31.68 31.68 31.68 0.1K
15:02 31.69 31.69 31.69 31.69 1.1K
15:03 31.70 31.70 31.69 31.69 9.1K
15:05 31.70 31.70 31.70 31.70 1.5K
15:08 31.70 31.70 31.70 31.70 0.4K
15:13 31.69 31.69 31.69 31.69 0.9K
15:14 31.70 31.70 31.70 31.70 0.4K
15:15 31.69 31.69 31.69 31.69 1.8K
15:18 31.70 31.70 31.69 31.69 7.6K
15:22 31.71 31.71 31.71 31.71 5.8K
15:23 31.71 31.71 31.71 31.71 2.8K
15:24 31.71 31.71 31.71 31.71 5.3K
15:25 31.71 31.72 31.71 31.71 10.3K
15:27 31.70 31.70 31.70 31.70 6.0K
15:29 31.69 31.70 31.69 31.70 1.6K
15:30 31.69 31.69 31.69 31.69 1.7K
15:31 31.69 31.69 31.69 31.69 1.8K
15:32 31.69 31.69 31.68 31.68 4.3K
15:33 31.69 31.69 31.69 31.69 0.4K
15:34 31.68 31.69 31.68 31.69 0.8K
15:35 31.67 31.67 31.67 31.67 5.7K
15:36 31.67 31.67 31.64 31.64 18.7K
15:37 31.63 31.63 31.63 31.63 0.2K
15:38 31.60 31.60 31.60 31.60 1.3K
15:39 31.56 31.56 31.53 31.53 4.1K
15:41 31.46 31.50 31.46 31.50 1.7K
15:42 31.50 31.50 31.50 31.50 4.1K
15:44 31.47 31.47 31.47 31.47 0.5K
15:45 31.43 31.43 31.43 31.43 0.3K
15:46 31.45 31.46 31.45 31.46 10.9K
15:47 31.49 31.49 31.49 31.49 4.4K
15:49 31.54 31.54 31.54 31.54 0.3K
15:50 31.57 31.58 31.56 31.58 3.1K
15:51 31.59 31.59 31.59 31.59 0.6K
15:52 31.60 31.60 31.60 31.60 0.6K
15:55 31.62 31.62 31.62 31.62 0.8K
15:56 31.63 31.63 31.62 31.62 1.1K
15:57 31.63 31.63 31.61 31.61 3.7K
15:58 31.61 31.61 31.60 31.60 8.4K
15:59 31.61 31.63 31.61 31.63 6.9K
16:00 31.62 31.63 31.62 31.63 24.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available