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
09:32 31.08 31.08 31.08 31.08 3.3K
09:33 31.08 31.08 31.08 31.08 1.4K
09:35 31.07 31.07 31.07 31.07 1.7K
09:37 31.08 31.08 31.08 31.08 0.3K
09:46 31.12 31.12 31.12 31.12 0.3K
09:47 31.13 31.13 31.13 31.13 0.1K
09:48 31.13 31.14 31.13 31.14 25.6K
09:50 31.15 31.15 31.13 31.13 5.9K
09:51 31.13 31.13 31.13 31.13 0.1K
09:52 31.13 31.13 31.13 31.13 0.1K
09:53 31.13 31.13 31.13 31.13 10.4K
09:54 31.14 31.14 31.14 31.14 4.5K
09:56 31.13 31.13 31.13 31.13 6.2K
09:58 31.14 31.14 31.14 31.14 5.1K
10:00 31.12 31.12 31.12 31.12 0.2K
10:01 31.11 31.12 31.11 31.12 4.2K
10:06 31.12 31.12 31.12 31.12 8.6K
10:07 31.11 31.13 31.11 31.13 0.2K
10:09 31.13 31.13 31.13 31.13 1.6K
10:13 31.12 31.12 31.12 31.12 0.2K
10:15 31.13 31.13 31.13 31.13 0.6K
10:16 31.13 31.13 31.13 31.13 2.4K
10:19 31.15 31.15 31.15 31.15 1.2K
10:23 31.13 31.13 31.13 31.13 0.7K
10:24 31.13 31.14 31.13 31.14 0.3K
10:25 31.14 31.14 31.14 31.14 1.3K
10:28 31.13 31.13 31.13 31.13 0.5K
10:31 31.14 31.14 31.14 31.14 0.7K
10:33 31.13 31.13 31.13 31.13 3.9K
10:34 31.14 31.14 31.14 31.14 0.3K
10:36 31.16 31.16 31.16 31.16 0.5K
10:38 31.17 31.19 31.17 31.18 10.9K
10:42 31.19 31.19 31.19 31.19 3.7K
10:47 31.19 31.19 31.19 31.19 11.6K
10:48 31.19 31.19 31.19 31.19 5.9K
10:51 31.19 31.19 31.18 31.18 1.6K
10:52 31.17 31.17 31.15 31.15 1.0K
10:53 31.17 31.17 31.17 31.17 0.3K
10:54 31.16 31.16 31.16 31.16 1.8K
10:55 31.17 31.17 31.17 31.17 2.1K
10:57 31.16 31.16 31.16 31.16 1.0K
10:58 31.16 31.16 31.15 31.16 2.2K
10:59 31.17 31.17 31.17 31.17 0.4K
11:01 31.15 31.15 31.15 31.15 0.3K
11:02 31.13 31.13 31.13 31.13 0.3K
11:04 31.12 31.12 31.12 31.12 0.6K
11:07 31.10 31.10 31.10 31.10 0.2K
11:08 31.11 31.11 31.11 31.11 0.2K
11:10 31.10 31.10 31.10 31.10 0.2K
11:18 31.08 31.08 31.08 31.08 0.2K
11:26 31.06 31.06 31.06 31.06 0.5K
11:28 31.05 31.05 31.05 31.05 0.2K
11:29 31.06 31.06 31.06 31.06 74.7K
11:34 31.07 31.07 31.07 31.07 0.8K
11:39 31.08 31.08 31.08 31.08 0.9K
11:40 31.10 31.10 31.10 31.10 0.6K
11:49 31.12 31.12 31.12 31.12 0.9K
11:50 31.12 31.12 31.12 31.12 1.9K
11:56 31.16 31.16 31.16 31.16 5.5K
11:58 31.17 31.17 31.17 31.17 0.2K
12:00 31.18 31.18 31.18 31.18 0.4K
12:03 31.16 31.16 31.15 31.15 4.1K
12:04 31.16 31.16 31.16 31.16 0.2K
12:05 31.15 31.15 31.15 31.15 0.8K
12:12 31.15 31.15 31.15 31.15 0.2K
12:16 31.18 31.18 31.18 31.18 2.5K
12:17 31.19 31.19 31.19 31.19 0.6K
12:18 31.19 31.19 31.19 31.19 0.1K
12:20 31.20 31.20 31.20 31.20 0.7K
12:22 31.21 31.21 31.21 31.21 0.7K
12:23 31.20 31.20 31.20 31.20 0.4K
12:25 31.20 31.20 31.20 31.20 7.6K
12:26 31.19 31.19 31.19 31.19 3.0K
12:27 31.19 31.19 31.19 31.19 0.8K
12:30 31.19 31.19 31.19 31.19 0.8K
12:31 31.19 31.19 31.19 31.19 0.1K
12:34 31.18 31.18 31.18 31.18 0.5K
12:39 31.19 31.19 31.19 31.19 0.1K
12:41 31.18 31.18 31.18 31.18 0.2K
12:45 31.18 31.19 31.18 31.19 0.9K
12:48 31.22 31.22 31.22 31.22 0.8K
12:50 31.22 31.22 31.22 31.22 0.6K
12:51 31.22 31.22 31.22 31.22 0.1K
12:54 31.21 31.21 31.21 31.21 0.2K
12:57 31.23 31.23 31.23 31.23 0.6K
12:58 31.23 31.23 31.23 31.23 1.7K
12:59 31.22 31.22 31.22 31.22 0.2K
13:01 31.23 31.23 31.23 31.23 0.1K
13:02 31.23 31.23 31.23 31.23 0.7K
13:05 31.21 31.21 31.21 31.21 0.7K
13:06 31.20 31.20 31.20 31.20 0.1K
13:08 31.19 31.19 31.19 31.19 0.5K
13:11 31.18 31.18 31.18 31.18 0.3K
13:18 31.18 31.18 31.18 31.18 7.7K
13:19 31.18 31.18 31.18 31.18 2.0K
13:20 31.19 31.19 31.19 31.19 2.1K
13:21 31.17 31.17 31.17 31.17 0.9K
13:27 31.16 31.16 31.16 31.16 1.2K
13:28 31.16 31.16 31.16 31.16 0.7K
13:29 31.16 31.16 31.16 31.16 2.3K
13:30 31.16 31.16 31.16 31.16 0.6K
13:31 31.15 31.15 31.15 31.15 0.3K
13:35 31.15 31.15 31.15 31.15 0.4K
13:46 31.14 31.14 31.14 31.14 1.0K
13:48 31.15 31.15 31.15 31.15 0.4K
13:49 31.15 31.15 31.15 31.15 0.4K
13:50 31.14 31.14 31.14 31.14 2.4K
13:52 31.15 31.15 31.15 31.15 0.3K
13:56 31.14 31.14 31.14 31.14 0.2K
13:57 31.14 31.14 31.14 31.14 3.2K
13:58 31.14 31.14 31.14 31.14 0.9K
13:59 31.14 31.14 31.14 31.14 1.3K
14:00 31.13 31.13 31.13 31.13 0.4K
14:02 31.13 31.14 31.13 31.14 3.4K
14:03 31.13 31.13 31.13 31.13 0.1K
14:04 31.12 31.12 31.12 31.12 0.2K
14:05 31.13 31.13 31.11 31.12 5.9K
14:06 31.12 31.12 31.12 31.12 48.0K
14:08 31.13 31.13 31.13 31.13 2.3K
14:09 31.13 31.13 31.13 31.13 1.5K
14:13 31.11 31.11 31.11 31.11 0.6K
14:14 31.12 31.12 31.11 31.11 33.5K
14:15 31.11 31.11 31.11 31.11 0.3K
14:22 31.11 31.12 31.11 31.12 8.6K
14:24 31.12 31.12 31.12 31.12 0.5K
14:26 31.11 31.11 31.11 31.11 3.0K
14:28 31.12 31.12 31.12 31.12 1.1K
14:31 31.12 31.12 31.12 31.12 1.3K
14:34 31.14 31.14 31.14 31.14 0.9K
14:35 31.14 31.14 31.14 31.14 0.8K
14:36 31.14 31.14 31.14 31.13 1.6K
14:38 31.15 31.15 31.15 31.15 2.3K
14:39 31.14 31.14 31.14 31.14 0.9K
14:44 31.13 31.14 31.13 31.14 53.4K
14:45 31.14 31.14 31.13 31.14 14.8K
14:46 31.14 31.15 31.14 31.15 2.3K
14:47 31.14 31.14 31.14 31.14 0.7K
14:50 31.17 31.17 31.17 31.16 2.5K
14:51 31.16 31.16 31.16 31.16 0.2K
14:52 31.15 31.15 31.15 31.15 0.3K
14:53 31.15 31.15 31.15 31.15 1.3K
14:55 31.16 31.17 31.16 31.17 3.8K
14:56 31.17 31.17 31.16 31.16 6.4K
14:57 31.15 31.15 31.15 31.15 1.3K
14:58 31.16 31.16 31.16 31.16 0.6K
15:00 31.16 31.16 31.16 31.16 1.1K
15:01 31.15 31.16 31.15 31.16 2.0K
15:02 31.17 31.17 31.17 31.17 0.4K
15:03 31.16 31.17 31.16 31.17 4.9K
15:04 31.16 31.16 31.15 31.15 2.4K
15:05 31.17 31.17 31.17 31.17 1.8K
15:06 31.17 31.17 31.17 31.17 4.3K
15:09 31.17 31.17 31.17 31.17 0.6K
15:11 31.17 31.17 31.17 31.17 0.5K
15:12 31.17 31.17 31.17 31.17 0.5K
15:13 31.17 31.17 31.17 31.17 1.7K
15:14 31.17 31.17 31.17 31.17 0.2K
15:15 31.16 31.16 31.16 31.16 0.4K
15:17 31.15 31.16 31.15 31.16 6.7K
15:18 31.14 31.14 31.14 31.14 0.7K
15:19 31.15 31.15 31.15 31.15 7.8K
15:24 31.14 31.14 31.14 31.14 29.5K
15:25 31.13 31.13 31.13 31.13 3.5K
15:26 31.13 31.13 31.13 31.13 1.7K
15:29 31.12 31.12 31.12 31.12 0.2K
15:30 31.12 31.12 31.12 31.12 1.5K
15:32 31.12 31.12 31.11 31.11 1.5K
15:33 31.12 31.12 31.12 31.12 15.7K
15:34 31.12 31.12 31.12 31.12 23.6K
15:35 31.12 31.12 31.12 31.12 1.8K
15:36 31.13 31.13 31.13 31.13 3.0K
15:37 31.12 31.12 31.12 31.12 1.9K
15:38 31.12 31.12 31.12 31.12 10.1K
15:40 31.12 31.13 31.12 31.13 0.5K
15:41 31.13 31.13 31.13 31.13 1.8K
15:42 31.12 31.12 31.12 31.12 1.3K
15:43 31.11 31.11 31.10 31.10 2.9K
15:48 31.10 31.11 31.10 31.11 0.5K
15:49 31.10 31.10 31.10 31.10 1.9K
15:50 31.13 31.13 31.13 31.13 0.6K
15:51 31.10 31.10 31.09 31.10 5.3K
15:53 31.10 31.10 31.10 31.10 0.3K
15:54 31.11 31.11 31.10 31.10 0.6K
15:55 31.13 31.13 31.12 31.13 2.9K
15:56 31.12 31.12 31.12 31.12 0.8K
15:57 31.12 31.12 31.12 31.12 2.2K
15:58 31.13 31.13 31.13 31.13 1.0K
15:59 31.12 31.12 31.12 31.12 4.1K
16:00 31.12 31.12 31.10 31.10 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available