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
09:31 31.44 31.44 31.44 31.44 6.6K
09:32 31.43 31.43 31.43 31.43 2.4K
09:41 31.44 31.44 31.44 31.44 0.2K
09:42 31.42 31.42 31.42 31.42 0.4K
09:48 31.46 31.46 31.46 31.46 3.9K
09:51 31.47 31.47 31.47 31.47 0.3K
09:52 31.46 31.46 31.46 31.46 0.1K
09:54 31.46 31.46 31.46 31.46 0.1K
09:56 31.46 31.46 31.46 31.46 1.2K
09:57 31.46 31.46 31.46 31.46 4.4K
09:58 31.46 31.46 31.46 31.46 1.5K
09:59 31.45 31.45 31.44 31.44 1.1K
10:00 31.42 31.45 31.42 31.45 1.3K
10:01 31.45 31.46 31.45 31.46 4.3K
10:02 31.48 31.48 31.48 31.48 0.3K
10:03 31.48 31.49 31.48 31.48 5.2K
10:05 31.47 31.47 31.47 31.47 0.6K
10:09 31.47 31.47 31.47 31.47 0.9K
10:10 31.47 31.47 31.47 31.47 4.2K
10:13 31.49 31.49 31.49 31.49 0.2K
10:14 31.48 31.48 31.48 31.48 0.6K
10:15 31.48 31.48 31.48 31.48 0.6K
10:16 31.47 31.48 31.47 31.48 0.7K
10:17 31.47 31.48 31.47 31.48 4.7K
10:18 31.49 31.49 31.49 31.49 4.4K
10:19 31.49 31.50 31.49 31.50 5.5K
10:20 31.50 31.50 31.50 31.50 1.1K
10:21 31.50 31.50 31.50 31.50 4.8K
10:22 31.50 31.50 31.50 31.50 1.1K
10:24 31.50 31.51 31.50 31.50 0.7K
10:26 31.52 31.52 31.52 31.52 0.8K
10:28 31.54 31.54 31.54 31.54 0.7K
10:30 31.56 31.56 31.56 31.56 0.1K
10:32 31.55 31.56 31.55 31.56 1.9K
10:34 31.56 31.57 31.56 31.57 5.7K
10:35 31.57 31.58 31.57 31.58 1.0K
10:39 31.59 31.59 31.59 31.59 0.3K
10:41 31.59 31.59 31.59 31.59 0.2K
10:42 31.58 31.58 31.58 31.58 3.2K
10:43 31.59 31.59 31.58 31.58 4.3K
10:44 31.57 31.57 31.57 31.57 0.3K
10:45 31.58 31.58 31.57 31.57 2.8K
10:46 31.57 31.58 31.57 31.58 4.4K
10:47 31.58 31.58 31.57 31.57 2.5K
10:50 31.58 31.58 31.58 31.58 0.1K
10:52 31.60 31.60 31.60 31.60 2.7K
10:53 31.58 31.58 31.58 31.58 7.9K
10:56 31.58 31.58 31.58 31.58 0.2K
10:58 31.59 31.59 31.59 31.59 0.5K
11:05 31.57 31.57 31.56 31.56 1.5K
11:06 31.56 31.57 31.56 31.57 0.7K
11:07 31.56 31.56 31.56 31.56 0.8K
11:10 31.58 31.58 31.58 31.58 0.2K
11:12 31.58 31.58 31.58 31.58 0.8K
11:16 31.57 31.57 31.57 31.57 8.3K
11:18 31.56 31.56 31.56 31.56 0.4K
11:21 31.55 31.55 31.55 31.55 0.4K
11:28 31.54 31.54 31.54 31.54 0.8K
11:30 31.54 31.54 31.54 31.54 0.4K
11:32 31.55 31.56 31.55 31.56 0.5K
11:33 31.56 31.56 31.55 31.55 2.1K
11:35 31.56 31.56 31.56 31.56 0.1K
11:36 31.55 31.55 31.55 31.55 0.2K
11:42 31.57 31.57 31.57 31.57 0.4K
11:43 31.58 31.58 31.57 31.57 2.8K
11:45 31.58 31.58 31.58 31.58 0.4K
11:46 31.58 31.59 31.58 31.59 6.8K
11:49 31.60 31.60 31.60 31.60 0.2K
11:50 31.60 31.60 31.60 31.60 0.6K
11:57 31.58 31.58 31.58 31.58 0.3K
11:58 31.58 31.58 31.58 31.58 2.0K
11:59 31.59 31.59 31.59 31.59 2.2K
12:01 31.58 31.58 31.58 31.58 0.1K
12:03 31.58 31.58 31.58 31.58 0.2K
12:06 31.60 31.60 31.60 31.60 9.8K
12:07 31.59 31.59 31.59 31.59 0.3K
12:10 31.60 31.60 31.60 31.60 0.3K
12:14 31.60 31.60 31.60 31.60 2.1K
12:16 31.59 31.59 31.59 31.59 1.0K
12:17 31.59 31.59 31.59 31.59 0.2K
12:18 31.59 31.59 31.59 31.59 0.3K
12:19 31.60 31.60 31.60 31.60 1.3K
12:21 31.60 31.60 31.60 31.60 0.8K
12:22 31.59 31.59 31.59 31.59 0.4K
12:24 31.59 31.59 31.59 31.59 0.3K
12:26 31.60 31.60 31.60 31.60 1.0K
12:28 31.60 31.60 31.60 31.60 0.4K
12:29 31.59 31.59 31.59 31.59 0.2K
12:32 31.61 31.61 31.61 31.61 0.4K
12:36 31.60 31.60 31.60 31.60 0.2K
12:39 31.60 31.60 31.60 31.60 0.2K
12:40 31.60 31.60 31.60 31.60 0.8K
12:41 31.59 31.59 31.59 31.59 1.7K
12:45 31.58 31.59 31.58 31.59 1.2K
12:53 31.62 31.62 31.62 31.62 1.0K
12:54 31.61 31.61 31.61 31.61 1.0K
12:57 31.62 31.62 31.62 31.62 2.1K
13:05 31.62 31.62 31.62 31.62 34.7K
13:09 31.61 31.62 31.61 31.62 1.1K
13:14 31.62 31.62 31.62 31.62 0.4K
13:15 31.62 31.62 31.62 31.62 0.2K
13:17 31.62 31.62 31.61 31.61 0.8K
13:23 31.60 31.60 31.60 31.60 0.3K
13:27 31.61 31.61 31.61 31.61 0.3K
13:29 31.63 31.63 31.63 31.63 9.6K
13:33 31.63 31.63 31.63 31.63 1.5K
13:34 31.63 31.63 31.63 31.63 2.4K
13:35 31.63 31.63 31.63 31.63 0.3K
13:37 31.63 31.64 31.62 31.62 3.6K
13:38 31.63 31.63 31.63 31.63 1.1K
13:43 31.63 31.63 31.63 31.63 0.2K
13:44 31.63 31.63 31.63 31.63 1.0K
13:45 31.63 31.63 31.63 31.63 0.7K
13:50 31.63 31.63 31.63 31.63 1.1K
13:53 31.63 31.63 31.63 31.63 0.2K
13:56 31.63 31.63 31.63 31.63 0.9K
13:57 31.63 31.63 31.63 31.63 0.1K
13:58 31.62 31.62 31.62 31.62 1.0K
13:59 31.62 31.62 31.62 31.62 0.8K
14:01 31.62 31.62 31.62 31.62 0.2K
14:03 31.61 31.61 31.61 31.62 1.0K
14:04 31.61 31.61 31.61 31.61 1.0K
14:06 31.61 31.61 31.61 31.61 1.4K
14:07 31.61 31.61 31.61 31.61 1.5K
14:08 31.57 31.57 31.57 31.57 2.9K
14:09 31.57 31.58 31.57 31.58 34.0K
14:11 31.58 31.58 31.58 31.58 0.4K
14:16 31.58 31.58 31.58 31.58 0.7K
14:17 31.56 31.56 31.56 31.56 0.1K
14:18 31.57 31.57 31.57 31.57 0.3K
14:19 31.56 31.56 31.56 31.56 2.5K
14:21 31.58 31.58 31.57 31.57 2.6K
14:22 31.58 31.58 31.58 31.58 1.3K
14:25 31.58 31.58 31.58 31.58 2.0K
14:26 31.59 31.59 31.59 31.58 1.1K
14:30 31.58 31.58 31.58 31.58 6.0K
14:31 31.58 31.58 31.58 31.58 1.3K
14:32 31.59 31.59 31.59 31.59 0.5K
14:36 31.60 31.60 31.60 31.60 1.1K
14:37 31.59 31.60 31.59 31.60 3.3K
14:40 31.59 31.59 31.59 31.59 2.0K
14:43 31.59 31.59 31.59 31.59 4.2K
14:44 31.60 31.60 31.59 31.59 7.2K
14:45 31.60 31.60 31.60 31.60 1.4K
14:47 31.60 31.60 31.60 31.60 1.1K
14:48 31.62 31.62 31.62 31.62 2.8K
14:51 31.62 31.62 31.62 31.62 0.1K
14:53 31.62 31.62 31.62 31.62 0.2K
14:54 31.63 31.63 31.63 31.63 1.3K
14:57 31.62 31.62 31.62 31.62 5.9K
14:58 31.62 31.62 31.62 31.62 10.1K
15:01 31.61 31.62 31.61 31.62 2.3K
15:02 31.61 31.62 31.61 31.62 0.6K
15:03 31.62 31.62 31.62 31.62 0.2K
15:04 31.61 31.61 31.61 31.61 1.1K
15:05 31.61 31.61 31.61 31.61 0.2K
15:06 31.61 31.62 31.61 31.62 8.5K
15:07 31.62 31.62 31.62 31.62 1.3K
15:09 31.62 31.62 31.62 31.62 1.2K
15:11 31.61 31.61 31.61 31.61 0.9K
15:14 31.62 31.62 31.61 31.61 11.4K
15:16 31.61 31.61 31.61 31.61 1.8K
15:18 31.61 31.61 31.61 31.61 0.3K
15:24 31.62 31.62 31.62 31.62 2.0K
15:25 31.63 31.63 31.63 31.63 31.0K
15:26 31.61 31.62 31.61 31.62 6.8K
15:27 31.62 31.62 31.62 31.62 2.2K
15:29 31.62 31.62 31.62 31.62 2.7K
15:31 31.63 31.63 31.63 31.63 0.9K
15:32 31.62 31.64 31.62 31.64 12.9K
15:33 31.64 31.64 31.64 31.64 0.1K
15:34 31.63 31.63 31.63 31.63 2.9K
15:35 31.63 31.63 31.63 31.63 0.3K
15:36 31.62 31.63 31.62 31.63 2.6K
15:37 31.62 31.62 31.62 31.62 0.3K
15:38 31.62 31.63 31.62 31.63 2.3K
15:41 31.62 31.62 31.62 31.62 1.2K
15:42 31.62 31.62 31.62 31.62 2.7K
15:43 31.62 31.62 31.62 31.61 0.7K
15:44 31.62 31.63 31.62 31.63 1.0K
15:45 31.62 31.62 31.62 31.62 0.4K
15:47 31.63 31.63 31.63 31.63 0.1K
15:48 31.62 31.62 31.62 31.62 2.2K
15:50 31.64 31.64 31.62 31.62 2.5K
15:51 31.62 31.62 31.62 31.62 0.9K
15:54 31.59 31.60 31.59 31.60 7.0K
15:55 31.59 31.61 31.59 31.61 2.6K
15:56 31.61 31.62 31.61 31.62 3.0K
15:57 31.61 31.61 31.61 31.61 0.3K
15:58 31.62 31.62 31.62 31.62 7.9K
15:59 31.63 31.64 31.63 31.64 4.2K
16:00 31.64 31.65 31.64 31.65 8.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available