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 31.56 31.56 31.56 31.56 8.1K
09:31 31.54 31.54 31.54 31.54 0.2K
09:33 31.54 31.54 31.54 31.54 6.9K
09:44 31.53 31.53 31.53 31.53 0.7K
09:52 31.45 31.45 31.45 31.45 0.7K
09:53 31.46 31.46 31.46 31.46 0.4K
09:54 31.45 31.45 31.45 31.45 0.4K
09:56 31.47 31.47 31.47 31.47 1.6K
10:02 31.45 31.45 31.45 31.45 0.1K
10:05 31.43 31.43 31.43 31.43 1.0K
10:06 31.42 31.42 31.42 31.42 6.1K
10:08 31.44 31.44 31.44 31.44 1.5K
10:10 31.46 31.46 31.46 31.46 0.1K
10:11 31.46 31.46 31.46 31.46 0.8K
10:12 31.45 31.45 31.45 31.45 11.4K
10:15 31.43 31.43 31.43 31.43 0.7K
10:18 31.45 31.45 31.45 31.45 1.9K
10:23 31.44 31.44 31.44 31.44 0.9K
10:27 31.43 31.43 31.43 31.43 1.6K
10:29 31.42 31.42 31.42 31.42 10.1K
10:31 31.43 31.43 31.43 31.43 2.3K
10:33 31.43 31.43 31.43 31.43 0.2K
10:37 31.41 31.41 31.41 31.41 0.3K
10:38 31.42 31.42 31.42 31.42 0.1K
10:39 31.41 31.42 31.41 31.42 3.0K
10:41 31.41 31.41 31.41 31.41 1.1K
10:42 31.42 31.42 31.42 31.42 0.1K
10:43 31.41 31.41 31.41 31.41 0.4K
10:44 31.40 31.40 31.40 31.40 0.9K
10:45 31.40 31.42 31.40 31.42 1.0K
10:52 31.43 31.43 31.43 31.43 2.3K
10:54 31.41 31.41 31.41 31.41 0.2K
10:55 31.41 31.41 31.40 31.41 2.9K
10:56 31.41 31.41 31.41 31.41 1.4K
10:58 31.41 31.41 31.41 31.41 0.4K
11:00 31.42 31.43 31.42 31.43 1.1K
11:02 31.43 31.43 31.43 31.43 0.7K
11:03 31.42 31.42 31.42 31.42 0.4K
11:09 31.42 31.42 31.42 31.42 0.5K
11:10 31.41 31.41 31.41 31.41 0.6K
11:11 31.42 31.42 31.42 31.42 0.5K
11:16 31.42 31.42 31.42 31.42 0.2K
11:17 31.43 31.43 31.43 31.43 0.4K
11:18 31.44 31.44 31.44 31.44 2.5K
11:19 31.44 31.44 31.44 31.44 1.1K
11:26 31.44 31.44 31.44 31.44 0.2K
11:27 31.44 31.44 31.44 31.44 2.7K
11:29 31.44 31.44 31.44 31.44 1.5K
11:32 31.44 31.44 31.44 31.44 1.7K
11:35 31.43 31.43 31.43 31.43 0.3K
11:37 31.45 31.45 31.45 31.45 0.4K
11:38 31.45 31.45 31.45 31.45 0.7K
11:41 31.46 31.46 31.45 31.45 2.7K
11:42 31.46 31.46 31.46 31.46 0.1K
11:46 31.45 31.45 31.45 31.45 2.3K
11:47 31.45 31.45 31.45 31.45 3.1K
11:48 31.46 31.46 31.45 31.45 4.2K
11:58 31.44 31.44 31.44 31.44 0.2K
12:02 31.45 31.45 31.45 31.45 0.6K
12:04 31.46 31.46 31.46 31.46 0.1K
12:08 31.46 31.46 31.46 31.46 0.2K
12:09 31.46 31.46 31.46 31.46 0.9K
12:16 31.45 31.45 31.45 31.45 2.1K
12:17 31.44 31.44 31.44 31.44 0.2K
12:19 31.44 31.44 31.44 31.44 1.6K
12:23 31.42 31.43 31.42 31.43 0.2K
12:24 31.42 31.42 31.42 31.42 0.2K
12:25 31.43 31.43 31.43 31.43 0.1K
12:29 31.41 31.41 31.41 31.41 5.5K
12:33 31.41 31.41 31.41 31.41 4.9K
12:37 31.38 31.38 31.38 31.38 0.1K
12:38 31.37 31.37 31.37 31.37 0.9K
12:40 31.37 31.37 31.37 31.37 0.6K
12:43 31.38 31.38 31.37 31.37 1.0K
12:44 31.38 31.38 31.38 31.38 0.9K
12:45 31.36 31.36 31.36 31.36 5.2K
12:49 31.37 31.37 31.37 31.37 0.5K
12:51 31.36 31.36 31.36 31.36 1.6K
12:54 31.35 31.35 31.35 31.35 0.4K
12:56 31.32 31.32 31.31 31.31 1.2K
12:58 31.31 31.31 31.31 31.31 0.1K
13:00 31.30 31.31 31.30 31.31 0.8K
13:01 31.30 31.30 31.30 31.30 0.3K
13:04 31.27 31.27 31.27 31.27 0.3K
13:05 31.28 31.29 31.28 31.29 1.1K
13:08 31.27 31.27 31.27 31.27 5.5K
13:11 31.26 31.26 31.26 31.26 0.7K
13:14 31.26 31.26 31.26 31.26 0.1K
13:15 31.27 31.28 31.27 31.28 1.5K
13:21 31.25 31.25 31.25 31.25 0.8K
13:23 31.24 31.25 31.24 31.25 1.9K
13:25 31.25 31.25 31.25 31.25 4.5K
13:31 31.18 31.18 31.18 31.18 0.5K
13:34 31.18 31.18 31.18 31.18 1.3K
13:35 31.19 31.19 31.19 31.19 0.1K
13:36 31.20 31.20 31.20 31.20 0.5K
13:44 31.19 31.19 31.19 31.19 0.6K
13:47 31.18 31.18 31.18 31.18 0.3K
13:48 31.19 31.19 31.19 31.19 1.4K
13:50 31.19 31.19 31.19 31.19 0.3K
13:51 31.19 31.19 31.19 31.19 0.2K
13:53 31.20 31.20 31.20 31.20 7.1K
13:55 31.20 31.20 31.20 31.20 0.9K
13:58 31.19 31.19 31.19 31.19 6.1K
13:59 31.18 31.18 31.18 31.18 0.2K
14:00 31.18 31.18 31.18 31.18 0.3K
14:01 31.16 31.16 31.16 31.16 1.7K
14:02 31.16 31.16 31.16 31.16 14.7K
14:04 31.17 31.17 31.17 31.17 1.3K
14:08 31.19 31.19 31.18 31.18 26.7K
14:09 31.19 31.19 31.19 31.19 0.2K
14:10 31.20 31.20 31.20 31.20 0.6K
14:11 31.19 31.19 31.19 31.19 0.2K
14:14 31.20 31.20 31.20 31.20 0.1K
14:15 31.20 31.20 31.20 31.20 1.9K
14:16 31.18 31.18 31.18 31.18 26.6K
14:17 31.19 31.19 31.19 31.19 11.8K
14:18 31.20 31.20 31.20 31.20 0.9K
14:19 31.19 31.20 31.19 31.20 6.1K
14:20 31.19 31.19 31.19 31.19 0.6K
14:22 31.16 31.16 31.16 31.16 0.4K
14:24 31.15 31.15 31.15 31.15 21.5K
14:25 31.14 31.14 31.14 31.14 0.2K
14:27 31.14 31.14 31.14 31.14 4.6K
14:29 31.14 31.14 31.13 31.13 0.9K
14:32 31.14 31.14 31.14 31.14 0.4K
14:38 31.14 31.14 31.14 31.14 0.4K
14:39 31.14 31.14 31.14 31.14 0.3K
14:43 31.13 31.13 31.13 31.13 2.1K
14:46 31.15 31.15 31.14 31.14 2.2K
14:47 31.15 31.15 31.15 31.15 2.0K
14:50 31.14 31.14 31.14 31.14 1.0K
14:53 31.15 31.15 31.15 31.15 0.3K
14:54 31.15 31.15 31.15 31.15 1.9K
14:55 31.15 31.16 31.15 31.16 26.3K
14:59 31.16 31.16 31.16 31.16 1.9K
15:00 31.14 31.14 31.14 31.14 0.6K
15:01 31.14 31.14 31.14 31.14 0.3K
15:02 31.12 31.12 31.12 31.12 0.1K
15:03 31.13 31.13 31.13 31.13 11.6K
15:04 31.13 31.14 31.13 31.14 1.5K
15:05 31.14 31.14 31.14 31.14 0.4K
15:06 31.14 31.14 31.14 31.14 1.2K
15:07 31.14 31.14 31.14 31.14 0.4K
15:08 31.15 31.15 31.15 31.15 0.2K
15:10 31.14 31.14 31.14 31.14 2.5K
15:11 31.14 31.14 31.14 31.14 2.5K
15:12 31.15 31.15 31.15 31.15 1.5K
15:15 31.15 31.15 31.15 31.15 6.9K
15:16 31.15 31.15 31.15 31.15 2.4K
15:17 31.15 31.15 31.14 31.14 4.0K
15:18 31.15 31.15 31.14 31.15 20.3K
15:19 31.15 31.15 31.15 31.15 3.6K
15:20 31.15 31.16 31.15 31.16 2.6K
15:21 31.15 31.15 31.15 31.15 0.7K
15:22 31.16 31.16 31.16 31.16 5.9K
15:23 31.16 31.17 31.16 31.17 7.7K
15:24 31.17 31.17 31.17 31.17 0.6K
15:25 31.18 31.18 31.18 31.18 7.9K
15:26 31.17 31.18 31.17 31.18 0.7K
15:27 31.19 31.19 31.19 31.19 7.4K
15:28 31.18 31.19 31.18 31.19 3.0K
15:29 31.18 31.19 31.18 31.19 0.3K
15:30 31.20 31.20 31.20 31.20 0.1K
15:31 31.20 31.20 31.19 31.20 3.3K
15:32 31.20 31.21 31.20 31.21 2.2K
15:33 31.20 31.21 31.20 31.21 1.3K
15:34 31.21 31.21 31.20 31.20 14.8K
15:35 31.21 31.21 31.21 31.21 1.8K
15:37 31.20 31.20 31.20 31.20 14.1K
15:38 31.21 31.21 31.21 31.21 0.6K
15:39 31.21 31.21 31.20 31.21 2.3K
15:41 31.20 31.20 31.20 31.20 1.8K
15:42 31.20 31.20 31.20 31.20 0.4K
15:43 31.20 31.22 31.20 31.22 1.7K
15:46 31.18 31.18 31.18 31.18 0.3K
15:47 31.18 31.18 31.18 31.18 3.5K
15:48 31.18 31.18 31.18 31.18 2.5K
15:49 31.18 31.19 31.18 31.18 8.1K
15:50 31.20 31.21 31.20 31.21 5.2K
15:51 31.18 31.19 31.18 31.19 0.2K
15:52 31.18 31.19 31.18 31.18 1.8K
15:53 31.18 31.18 31.17 31.17 3.8K
15:54 31.18 31.18 31.18 31.18 0.5K
15:55 31.19 31.19 31.18 31.18 2.8K
15:56 31.17 31.17 31.17 31.17 0.4K
15:57 31.15 31.15 31.15 31.15 2.0K
15:59 31.16 31.16 31.15 31.15 5.7K
16:00 31.15 31.17 31.15 31.17 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available