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
09:34 31.34 31.34 31.34 31.34 1.0K
09:38 31.32 31.32 31.32 31.32 0.3K
09:39 31.34 31.34 31.34 31.34 2.3K
09:43 31.37 31.37 31.37 31.37 1.0K
09:45 31.38 31.38 31.38 31.38 1.6K
09:46 31.39 31.39 31.39 31.39 0.2K
09:47 31.40 31.40 31.40 31.40 0.1K
09:48 31.39 31.39 31.39 31.39 2.5K
09:49 31.36 31.36 31.36 31.36 9.8K
09:51 31.35 31.35 31.34 31.34 1.6K
09:53 31.34 31.34 31.34 31.34 0.1K
09:54 31.35 31.35 31.35 31.35 0.2K
10:00 31.37 31.37 31.37 31.36 1.1K
10:03 31.28 31.28 31.28 31.28 1.0K
10:07 31.28 31.28 31.28 31.28 5.6K
10:10 31.30 31.30 31.30 31.30 0.2K
10:11 31.31 31.31 31.31 31.31 1.1K
10:12 31.30 31.30 31.30 31.30 4.7K
10:13 31.32 31.32 31.32 31.32 0.8K
10:17 31.34 31.34 31.34 31.34 4.3K
10:23 31.39 31.39 31.39 31.39 0.2K
10:26 31.40 31.40 31.40 31.40 2.6K
10:30 31.38 31.38 31.38 31.38 0.6K
10:31 31.39 31.39 31.37 31.37 4.5K
10:32 31.35 31.35 31.35 31.35 0.3K
10:33 31.38 31.38 31.38 31.38 0.3K
10:34 31.38 31.38 31.38 31.38 0.4K
10:35 31.38 31.38 31.38 31.38 0.2K
10:37 31.38 31.38 31.38 31.38 0.7K
10:40 31.39 31.39 31.39 31.39 0.1K
10:42 31.39 31.39 31.39 31.39 2.0K
10:49 31.38 31.38 31.38 31.38 1.0K
10:51 31.38 31.38 31.38 31.38 7.0K
10:53 31.39 31.39 31.39 31.39 1.2K
10:59 31.39 31.39 31.39 31.39 0.9K
11:00 31.38 31.39 31.38 31.39 0.6K
11:02 31.37 31.37 31.37 31.37 3.7K
11:06 31.37 31.37 31.37 31.37 0.2K
11:07 31.38 31.38 31.38 31.38 0.8K
11:08 31.37 31.37 31.37 31.37 1.8K
11:10 31.40 31.40 31.40 31.40 0.1K
11:12 31.39 31.39 31.39 31.39 0.3K
11:14 31.39 31.39 31.39 31.39 0.2K
11:15 31.39 31.39 31.39 31.39 0.9K
11:18 31.37 31.38 31.37 31.38 1.7K
11:20 31.38 31.38 31.38 31.38 1.5K
11:22 31.39 31.39 31.38 31.38 0.9K
11:23 31.39 31.39 31.39 31.39 1.0K
11:24 31.39 31.39 31.39 31.39 0.5K
11:27 31.40 31.40 31.40 31.40 0.3K
11:28 31.40 31.40 31.40 31.40 0.3K
11:31 31.41 31.41 31.41 31.41 0.5K
11:33 31.41 31.41 31.40 31.40 1.7K
11:34 31.40 31.41 31.40 31.41 2.0K
11:35 31.41 31.41 31.41 31.41 9.7K
11:36 31.40 31.40 31.40 31.40 0.9K
11:37 31.40 31.40 31.40 31.40 0.2K
11:38 31.40 31.40 31.40 31.40 0.4K
11:45 31.40 31.40 31.40 31.40 0.7K
11:47 31.38 31.38 31.38 31.38 0.1K
11:48 31.39 31.40 31.39 31.40 0.2K
11:49 31.41 31.41 31.41 31.41 1.5K
11:51 31.41 31.42 31.41 31.42 0.3K
11:52 31.42 31.42 31.42 31.42 0.4K
12:00 31.40 31.40 31.40 31.40 0.1K
12:01 31.42 31.42 31.42 31.42 0.1K
12:05 31.40 31.40 31.40 31.40 0.5K
12:06 31.39 31.39 31.39 31.39 1.9K
12:07 31.40 31.40 31.40 31.40 1.8K
12:09 31.40 31.40 31.40 31.40 0.2K
12:10 31.41 31.41 31.41 31.41 2.5K
12:11 31.41 31.41 31.41 31.41 0.4K
12:17 31.42 31.42 31.42 31.42 0.5K
12:18 31.41 31.41 31.41 31.41 0.8K
12:19 31.42 31.42 31.42 31.42 0.2K
12:20 31.42 31.42 31.41 31.41 1.8K
12:26 31.40 31.40 31.40 31.40 0.1K
12:30 31.41 31.41 31.41 31.41 6.4K
12:33 31.42 31.42 31.42 31.42 0.7K
12:34 31.41 31.41 31.41 31.41 0.8K
12:38 31.39 31.39 31.39 31.39 1.3K
12:43 31.41 31.41 31.41 31.41 1.4K
12:45 31.41 31.41 31.41 31.41 0.3K
12:46 31.42 31.42 31.42 31.42 1.2K
12:47 31.41 31.41 31.41 31.41 0.1K
12:48 31.42 31.43 31.42 31.43 0.4K
12:50 31.43 31.43 31.43 31.43 0.8K
13:01 31.42 31.42 31.42 31.42 0.2K
13:05 31.43 31.43 31.43 31.43 2.8K
13:13 31.43 31.43 31.43 31.43 8.1K
13:14 31.43 31.43 31.43 31.43 1.4K
13:15 31.44 31.44 31.44 31.44 1.6K
13:16 31.44 31.44 31.44 31.44 0.2K
13:18 31.44 31.44 31.44 31.44 0.2K
13:20 31.44 31.44 31.44 31.44 6.3K
13:21 31.43 31.43 31.43 31.43 2.5K
13:22 31.44 31.44 31.44 31.44 0.6K
13:23 31.43 31.44 31.43 31.44 1.7K
13:24 31.44 31.44 31.44 31.44 2.8K
13:26 31.45 31.45 31.44 31.44 3.1K
13:27 31.43 31.43 31.43 31.43 0.2K
13:28 31.43 31.43 31.43 31.43 0.7K
13:30 31.44 31.44 31.44 31.44 1.0K
13:32 31.45 31.45 31.45 31.45 2.0K
13:35 31.46 31.46 31.46 31.46 1.3K
13:37 31.47 31.47 31.47 31.47 0.3K
13:38 31.47 31.47 31.47 31.47 0.9K
13:41 31.48 31.48 31.48 31.48 1.0K
13:42 31.48 31.48 31.48 31.48 2.8K
13:54 31.49 31.49 31.49 31.49 0.8K
13:55 31.46 31.46 31.46 31.46 0.4K
13:56 31.47 31.47 31.46 31.46 2.6K
13:57 31.46 31.46 31.46 31.46 3.8K
13:58 31.45 31.45 31.45 31.45 0.3K
13:59 31.45 31.45 31.45 31.45 1.4K
14:00 31.46 31.46 31.46 31.46 0.8K
14:01 31.46 31.46 31.46 31.46 2.1K
14:02 31.45 31.45 31.45 31.45 0.4K
14:05 31.48 31.48 31.48 31.48 4.4K
14:08 31.48 31.48 31.48 31.48 0.6K
14:09 31.49 31.49 31.49 31.49 1.2K
14:10 31.49 31.49 31.49 31.49 0.9K
14:11 31.47 31.47 31.47 31.47 1.8K
14:14 31.48 31.48 31.48 31.48 0.4K
14:17 31.49 31.49 31.49 31.49 1.3K
14:18 31.48 31.48 31.48 31.48 0.6K
14:19 31.48 31.48 31.48 31.48 0.3K
14:20 31.49 31.49 31.49 31.49 8.1K
14:24 31.49 31.49 31.49 31.48 52.6K
14:25 31.49 31.49 31.49 31.49 2.6K
14:26 31.48 31.48 31.48 31.48 2.4K
14:30 31.49 31.49 31.49 31.49 0.8K
14:32 31.47 31.47 31.47 31.47 0.3K
14:36 31.48 31.48 31.48 31.48 2.9K
14:37 31.47 31.47 31.47 31.47 0.1K
14:39 31.48 31.49 31.48 31.48 6.3K
14:40 31.49 31.49 31.49 31.49 0.1K
14:42 31.48 31.48 31.48 31.48 0.6K
14:43 31.48 31.48 31.48 31.48 8.1K
14:44 31.47 31.47 31.47 31.47 0.5K
14:46 31.47 31.48 31.47 31.48 0.9K
14:47 31.46 31.47 31.46 31.47 2.5K
14:49 31.46 31.46 31.46 31.46 0.9K
14:50 31.46 31.46 31.46 31.46 1.1K
14:59 31.45 31.46 31.45 31.46 3.8K
15:00 31.46 31.46 31.46 31.46 0.9K
15:01 31.47 31.47 31.47 31.47 2.0K
15:02 31.47 31.47 31.47 31.47 0.9K
15:03 31.48 31.48 31.48 31.47 5.6K
15:04 31.47 31.47 31.47 31.47 1.6K
15:05 31.47 31.47 31.47 31.47 0.4K
15:06 31.47 31.47 31.47 31.47 1.5K
15:09 31.47 31.47 31.47 31.47 3.2K
15:10 31.48 31.48 31.48 31.48 2.3K
15:11 31.48 31.48 31.48 31.48 7.7K
15:12 31.48 31.48 31.48 31.48 0.6K
15:15 31.48 31.48 31.48 31.48 2.5K
15:16 31.48 31.48 31.48 31.48 1.3K
15:18 31.49 31.49 31.49 31.49 0.8K
15:20 31.50 31.50 31.50 31.50 0.2K
15:21 31.50 31.50 31.50 31.50 6.1K
15:23 31.50 31.50 31.50 31.50 4.8K
15:26 31.49 31.49 31.49 31.49 7.4K
15:27 31.48 31.49 31.48 31.48 5.5K
15:30 31.48 31.48 31.48 31.48 0.8K
15:31 31.48 31.48 31.48 31.48 17.5K
15:32 31.48 31.48 31.48 31.48 0.6K
15:33 31.49 31.49 31.49 31.49 2.6K
15:34 31.48 31.48 31.48 31.48 7.1K
15:36 31.49 31.49 31.49 31.49 0.4K
15:37 31.49 31.49 31.49 31.49 0.7K
15:38 31.50 31.50 31.50 31.50 2.9K
15:40 31.48 31.49 31.48 31.49 3.0K
15:42 31.48 31.48 31.48 31.48 1.3K
15:45 31.48 31.48 31.47 31.47 2.0K
15:46 31.48 31.48 31.48 31.48 0.2K
15:48 31.48 31.48 31.48 31.48 2.2K
15:51 31.48 31.48 31.48 31.48 3.0K
15:52 31.49 31.49 31.49 31.49 0.7K
15:55 31.48 31.48 31.48 31.48 2.4K
15:59 31.50 31.50 31.50 31.50 2.1K
16:00 31.47 31.51 31.47 31.51 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available