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 31.41 31.41 31.41 31.41 12.4K
09:33 31.35 31.35 31.34 31.34 0.4K
09:34 31.34 31.34 31.34 31.34 0.5K
09:35 31.31 31.31 31.31 31.31 2.2K
09:48 31.24 31.24 31.24 31.24 0.3K
09:53 31.26 31.26 31.26 31.26 0.5K
09:54 31.25 31.25 31.25 31.25 0.1K
09:56 31.27 31.27 31.27 31.27 0.4K
09:59 31.26 31.26 31.26 31.26 0.2K
10:00 31.27 31.27 31.27 31.27 0.9K
10:02 31.27 31.27 31.27 31.27 7.3K
10:03 31.27 31.27 31.27 31.27 0.3K
10:04 31.27 31.27 31.27 31.27 0.1K
10:07 31.29 31.29 31.28 31.28 1.7K
10:08 31.27 31.27 31.27 31.27 2.1K
10:10 31.28 31.28 31.28 31.28 0.1K
10:13 31.27 31.27 31.27 31.27 1.3K
10:14 31.26 31.26 31.26 31.26 0.1K
10:16 31.26 31.26 31.26 31.26 0.1K
10:17 31.26 31.26 31.26 31.26 0.2K
10:18 31.27 31.27 31.27 31.27 0.1K
10:19 31.25 31.25 31.25 31.25 0.2K
10:20 31.24 31.24 31.24 31.24 0.5K
10:24 31.23 31.23 31.23 31.23 2.1K
10:26 31.25 31.25 31.24 31.24 10.9K
10:27 31.25 31.25 31.25 31.25 4.2K
10:32 31.27 31.27 31.27 31.27 10.3K
10:35 31.27 31.27 31.27 31.27 0.2K
10:39 31.25 31.25 31.24 31.24 3.2K
10:45 31.27 31.27 31.27 31.27 0.7K
10:51 31.29 31.29 31.29 31.29 0.5K
10:52 31.30 31.30 31.30 31.30 0.2K
10:54 31.30 31.30 31.30 31.30 0.5K
10:55 31.30 31.30 31.30 31.30 0.7K
10:56 31.27 31.27 31.27 31.27 4.5K
10:57 31.27 31.27 31.27 31.27 2.0K
11:00 31.27 31.27 31.27 31.27 0.6K
11:01 31.25 31.25 31.25 31.25 0.4K
11:02 31.25 31.25 31.25 31.25 0.1K
11:03 31.25 31.25 31.25 31.25 0.2K
11:04 31.25 31.25 31.25 31.25 1.7K
11:06 31.24 31.24 31.24 31.24 0.1K
11:07 31.24 31.24 31.24 31.24 0.2K
11:12 31.25 31.25 31.25 31.25 0.1K
11:14 31.24 31.24 31.24 31.24 0.3K
11:17 31.22 31.22 31.22 31.22 0.2K
11:18 31.22 31.22 31.22 31.22 0.4K
11:23 31.22 31.22 31.22 31.22 35.2K
11:25 31.22 31.22 31.22 31.22 0.4K
11:26 31.22 31.22 31.22 31.22 1.0K
11:27 31.23 31.23 31.23 31.23 0.1K
11:28 31.22 31.22 31.22 31.22 0.3K
11:31 31.21 31.21 31.21 31.21 1.1K
11:33 31.21 31.21 31.21 31.21 0.4K
11:34 31.21 31.21 31.21 31.21 6.9K
11:38 31.23 31.23 31.23 31.23 2.8K
11:39 31.23 31.24 31.23 31.24 1.5K
11:40 31.24 31.24 31.24 31.24 1.7K
11:41 31.25 31.25 31.25 31.25 0.4K
11:46 31.25 31.25 31.25 31.25 0.3K
11:49 31.24 31.24 31.24 31.24 0.5K
11:50 31.25 31.25 31.25 31.25 0.9K
11:51 31.25 31.26 31.25 31.27 2.9K
11:53 31.27 31.27 31.27 31.27 7.3K
11:54 31.25 31.25 31.25 31.25 0.9K
11:56 31.26 31.26 31.26 31.26 6.5K
12:01 31.26 31.26 31.26 31.26 0.4K
12:03 31.26 31.26 31.26 31.26 0.4K
12:06 31.25 31.25 31.25 31.25 0.2K
12:08 31.25 31.25 31.25 31.25 1.3K
12:09 31.25 31.25 31.25 31.25 0.1K
12:10 31.24 31.24 31.24 31.24 0.1K
12:12 31.23 31.23 31.23 31.23 4.9K
12:13 31.23 31.23 31.23 31.23 2.0K
12:14 31.24 31.24 31.24 31.24 0.2K
12:16 31.23 31.23 31.23 31.23 1.0K
12:17 31.23 31.24 31.23 31.24 0.4K
12:18 31.24 31.24 31.24 31.24 0.1K
12:22 31.25 31.25 31.25 31.25 1.2K
12:27 31.25 31.25 31.25 31.25 0.3K
12:28 31.24 31.25 31.24 31.25 5.3K
12:31 31.25 31.25 31.25 31.25 0.9K
12:32 31.25 31.25 31.25 31.25 0.5K
12:36 31.26 31.26 31.26 31.26 0.2K
12:37 31.26 31.27 31.26 31.27 4.0K
12:42 31.27 31.27 31.27 31.27 0.6K
12:43 31.27 31.27 31.27 31.27 2.8K
12:46 31.25 31.25 31.25 31.25 0.2K
12:47 31.26 31.26 31.25 31.25 0.6K
12:48 31.26 31.26 31.26 31.26 0.4K
12:49 31.26 31.26 31.26 31.26 3.1K
12:51 31.26 31.26 31.26 31.26 5.1K
13:01 31.29 31.30 31.29 31.30 3.3K
13:11 31.30 31.30 31.30 31.30 1.2K
13:18 31.30 31.30 31.30 31.30 0.5K
13:23 31.29 31.29 31.29 31.29 4.9K
13:26 31.29 31.30 31.29 31.30 1.1K
13:27 31.30 31.30 31.30 31.30 0.5K
13:28 31.29 31.29 31.29 31.29 1.6K
13:33 31.28 31.28 31.28 31.28 1.8K
13:37 31.29 31.29 31.29 31.29 2.2K
13:39 31.30 31.30 31.30 31.30 0.2K
13:44 31.31 31.31 31.31 31.31 5.8K
13:47 31.30 31.30 31.30 31.30 0.2K
13:49 31.31 31.31 31.31 31.31 1.1K
13:50 31.31 31.31 31.31 31.31 0.4K
13:52 31.32 31.32 31.32 31.32 0.4K
13:55 31.32 31.32 31.32 31.32 0.5K
13:57 31.32 31.32 31.32 31.32 0.2K
13:58 31.30 31.31 31.30 31.31 1.1K
14:04 31.30 31.30 31.30 31.30 0.7K
14:05 31.30 31.30 31.29 31.30 3.9K
14:07 31.30 31.30 31.30 31.30 0.6K
14:08 31.30 31.30 31.30 31.30 5.9K
14:11 31.31 31.31 31.30 31.30 1.9K
14:12 31.31 31.31 31.31 31.31 29.5K
14:13 31.31 31.31 31.31 31.31 1.0K
14:15 31.32 31.32 31.32 31.32 0.9K
14:16 31.32 31.32 31.32 31.32 0.6K
14:19 31.31 31.31 31.31 31.31 0.6K
14:22 31.32 31.33 31.32 31.32 2.4K
14:23 31.32 31.33 31.32 31.33 1.7K
14:24 31.32 31.32 31.32 31.32 0.5K
14:26 31.32 31.32 31.32 31.32 4.3K
14:27 31.31 31.31 31.31 31.31 0.5K
14:31 31.32 31.32 31.32 31.32 0.9K
14:32 31.32 31.33 31.32 31.32 2.2K
14:35 31.31 31.31 31.31 31.31 0.3K
14:37 31.32 31.32 31.31 31.31 2.1K
14:38 31.32 31.32 31.32 31.32 0.5K
14:40 31.32 31.32 31.32 31.32 1.1K
14:41 31.32 31.32 31.31 31.31 2.9K
14:43 31.31 31.31 31.31 31.31 1.8K
14:44 31.31 31.31 31.31 31.31 0.4K
14:45 31.30 31.30 31.30 31.30 2.5K
14:46 31.31 31.32 31.31 31.32 4.4K
14:47 31.31 31.32 31.31 31.31 5.0K
14:48 31.31 31.31 31.31 31.31 1.1K
14:52 31.32 31.32 31.32 31.32 1.1K
14:55 31.32 31.32 31.32 31.32 3.9K
14:56 31.31 31.32 31.31 31.32 3.4K
15:00 31.30 31.31 31.30 31.31 2.9K
15:01 31.31 31.31 31.31 31.31 5.6K
15:02 31.31 31.31 31.31 31.31 7.0K
15:03 31.31 31.31 31.31 31.31 0.5K
15:04 31.31 31.31 31.31 31.31 0.7K
15:05 31.30 31.30 31.30 31.30 1.8K
15:06 31.31 31.31 31.31 31.31 10.6K
15:07 31.31 31.31 31.31 31.31 1.4K
15:13 31.31 31.31 31.31 31.31 2.4K
15:14 31.31 31.32 31.31 31.32 3.4K
15:15 31.31 31.31 31.31 31.31 0.4K
15:16 31.31 31.31 31.31 31.31 2.2K
15:17 31.32 31.32 31.32 31.32 3.7K
15:18 31.31 31.32 31.31 31.31 0.8K
15:19 31.31 31.31 31.31 31.31 0.6K
15:20 31.31 31.31 31.30 31.30 4.5K
15:21 31.31 31.31 31.31 31.31 11.5K
15:22 31.31 31.31 31.31 31.31 30.7K
15:23 31.30 31.30 31.30 31.30 0.4K
15:24 31.29 31.30 31.29 31.30 1.3K
15:25 31.30 31.30 31.30 31.30 2.8K
15:27 31.30 31.30 31.30 31.30 0.9K
15:28 31.29 31.30 31.29 31.30 6.2K
15:29 31.30 31.30 31.30 31.30 0.9K
15:30 31.29 31.29 31.29 31.29 0.4K
15:32 31.29 31.29 31.29 31.29 2.0K
15:33 31.28 31.30 31.28 31.30 4.2K
15:34 31.30 31.30 31.30 31.30 4.1K
15:35 31.30 31.30 31.30 31.30 2.8K
15:38 31.28 31.28 31.28 31.28 0.7K
15:43 31.29 31.29 31.29 31.29 0.4K
15:44 31.31 31.31 31.31 31.31 0.9K
15:45 31.31 31.31 31.31 31.30 0.6K
15:46 31.32 31.32 31.32 31.32 2.9K
15:47 31.31 31.31 31.31 31.31 1.1K
15:50 31.33 31.33 31.33 31.33 1.4K
15:54 31.28 31.28 31.27 31.27 3.5K
15:55 31.29 31.30 31.29 31.30 3.3K
15:56 31.29 31.29 31.29 31.29 1.0K
15:57 31.30 31.30 31.30 31.30 0.9K
15:59 31.30 31.30 31.29 31.30 8.9K
16:00 31.30 31.30 31.30 31.30 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available