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 29.81 29.81 29.81 29.81 1.9K
09:40 29.92 29.92 29.92 29.92 5.1K
09:41 29.92 29.92 29.92 29.92 0.6K
09:46 29.92 29.92 29.92 29.92 0.3K
09:50 29.88 29.88 29.88 29.88 2.2K
09:51 29.87 29.87 29.87 29.87 0.5K
09:54 29.88 29.88 29.88 29.88 0.8K
09:55 29.88 29.88 29.84 29.86 3.6K
09:57 29.85 29.85 29.85 29.85 0.5K
09:58 29.84 29.84 29.84 29.84 2.0K
10:00 29.85 29.85 29.85 29.85 1.2K
10:03 29.86 29.86 29.85 29.85 6.4K
10:04 29.82 29.83 29.82 29.83 0.7K
10:05 29.84 29.84 29.84 29.84 0.9K
10:06 29.88 29.88 29.88 29.88 0.1K
10:07 29.88 29.88 29.88 29.88 0.4K
10:08 29.88 29.88 29.87 29.87 0.3K
10:10 29.85 29.88 29.85 29.88 3.4K
10:11 29.89 29.89 29.89 29.89 0.3K
10:12 29.90 29.92 29.90 29.92 7.7K
10:13 29.92 29.92 29.92 29.92 0.4K
10:14 29.93 29.93 29.93 29.93 0.1K
10:18 29.93 29.93 29.93 29.93 4.4K
10:22 29.91 29.91 29.91 29.91 2.4K
10:23 29.90 29.90 29.90 29.90 2.0K
10:25 29.93 29.94 29.93 29.94 1.7K
10:26 29.93 29.93 29.93 29.93 1.4K
10:28 29.91 29.91 29.90 29.90 0.7K
10:29 29.89 29.89 29.89 29.89 0.5K
10:30 29.92 29.92 29.92 29.92 0.4K
10:31 29.93 29.94 29.93 29.94 0.2K
10:35 29.89 29.89 29.89 29.89 1.4K
10:36 29.88 29.88 29.88 29.88 0.8K
10:37 29.87 29.87 29.87 29.87 0.3K
10:39 29.85 29.85 29.85 29.85 0.3K
10:40 29.85 29.85 29.85 29.85 1.0K
10:42 29.85 29.85 29.85 29.85 0.1K
10:43 29.87 29.87 29.87 29.87 0.6K
10:45 29.88 29.89 29.88 29.88 3.4K
10:46 29.88 29.88 29.88 29.88 6.3K
10:47 29.88 29.88 29.88 29.88 0.2K
10:49 29.85 29.85 29.85 29.85 0.5K
10:51 29.86 29.86 29.86 29.86 0.7K
10:52 29.85 29.85 29.85 29.85 3.7K
10:55 29.83 29.83 29.83 29.83 1.3K
10:57 29.82 29.82 29.81 29.81 2.7K
11:00 29.83 29.83 29.82 29.82 3.2K
11:02 29.82 29.82 29.82 29.82 0.4K
11:05 29.82 29.82 29.82 29.82 0.2K
11:06 29.82 29.82 29.82 29.82 3.0K
11:08 29.79 29.79 29.79 29.79 2.2K
11:10 29.78 29.78 29.78 29.78 1.0K
11:11 29.78 29.78 29.78 29.78 3.3K
11:13 29.76 29.76 29.76 29.76 0.8K
11:19 29.77 29.77 29.77 29.76 0.8K
11:23 29.77 29.77 29.77 29.77 0.9K
11:25 29.78 29.78 29.78 29.78 0.3K
11:28 29.77 29.77 29.77 29.77 0.2K
11:29 29.76 29.76 29.75 29.75 0.3K
11:30 29.76 29.76 29.76 29.76 0.3K
11:32 29.74 29.75 29.74 29.75 0.4K
11:34 29.75 29.75 29.73 29.74 6.9K
11:36 29.71 29.71 29.71 29.71 1.4K
11:38 29.67 29.68 29.67 29.68 0.2K
11:39 29.68 29.69 29.68 29.69 1.1K
11:40 29.68 29.68 29.67 29.67 5.5K
11:41 29.67 29.67 29.67 29.67 0.3K
11:42 29.68 29.72 29.68 29.72 1.8K
11:43 29.71 29.71 29.71 29.71 1.4K
11:44 29.73 29.76 29.73 29.76 4.8K
11:45 29.72 29.72 29.72 29.72 2.4K
11:47 29.69 29.69 29.69 29.69 1.4K
11:48 29.68 29.68 29.68 29.68 3.2K
11:50 29.71 29.71 29.71 29.71 0.1K
11:51 29.68 29.68 29.68 29.68 1.1K
11:52 29.68 29.69 29.68 29.69 1.1K
11:53 29.68 29.68 29.68 29.68 3.6K
11:54 29.67 29.67 29.67 29.67 0.1K
11:55 29.67 29.67 29.67 29.67 0.4K
11:56 29.65 29.65 29.65 29.65 0.1K
11:58 29.66 29.66 29.66 29.66 0.5K
12:00 29.65 29.65 29.65 29.65 0.2K
12:01 29.64 29.64 29.64 29.64 0.3K
12:03 29.66 29.66 29.66 29.66 11.4K
12:04 29.68 29.68 29.68 29.68 3.5K
12:07 29.67 29.67 29.67 29.67 0.5K
12:08 29.69 29.69 29.68 29.68 0.2K
12:10 29.71 29.71 29.71 29.71 0.2K
12:11 29.69 29.69 29.69 29.69 0.8K
12:14 29.70 29.70 29.68 29.68 1.2K
12:16 29.66 29.67 29.66 29.67 1.5K
12:17 29.67 29.67 29.67 29.67 0.3K
12:19 29.68 29.68 29.68 29.68 0.3K
12:20 29.69 29.69 29.69 29.69 0.3K
12:22 29.68 29.68 29.67 29.67 0.3K
12:26 29.66 29.66 29.65 29.65 1.4K
12:27 29.65 29.65 29.65 29.65 0.2K
12:28 29.66 29.66 29.66 29.66 0.2K
12:31 29.67 29.67 29.67 29.67 0.1K
12:32 29.68 29.68 29.68 29.68 1.1K
12:34 29.70 29.71 29.70 29.71 12.5K
12:35 29.69 29.69 29.69 29.69 0.5K
12:39 29.71 29.71 29.71 29.71 0.6K
12:40 29.71 29.71 29.71 29.71 0.1K
12:41 29.72 29.72 29.71 29.71 0.3K
12:43 29.70 29.70 29.70 29.70 3.2K
12:46 29.64 29.64 29.64 29.64 0.1K
12:47 29.64 29.64 29.61 29.61 0.9K
12:50 29.62 29.63 29.62 29.63 0.5K
12:52 29.66 29.66 29.65 29.65 1.0K
12:53 29.65 29.65 29.65 29.65 0.3K
12:54 29.64 29.64 29.62 29.63 3.8K
12:58 29.65 29.65 29.65 29.65 0.4K
12:59 29.64 29.65 29.64 29.65 1.2K
13:05 29.68 29.68 29.68 29.68 0.3K
13:10 29.64 29.64 29.64 29.64 1.0K
13:11 29.61 29.61 29.61 29.61 0.1K
13:13 29.62 29.62 29.62 29.61 1.0K
13:16 29.59 29.59 29.59 29.59 1.3K
13:24 29.58 29.58 29.58 29.58 1.9K
13:25 29.58 29.58 29.58 29.58 0.6K
13:26 29.57 29.57 29.56 29.56 0.6K
13:27 29.56 29.56 29.56 29.56 0.9K
13:28 29.57 29.57 29.57 29.57 0.3K
13:29 29.57 29.57 29.57 29.57 18.2K
13:32 29.53 29.53 29.53 29.53 2.2K
13:34 29.53 29.54 29.53 29.54 3.7K
13:37 29.52 29.52 29.52 29.52 3.7K
13:38 29.52 29.52 29.52 29.52 0.2K
13:40 29.51 29.52 29.51 29.52 2.0K
13:44 29.50 29.50 29.50 29.50 16.5K
13:45 29.50 29.50 29.50 29.50 0.4K
13:46 29.49 29.50 29.49 29.50 1.7K
13:47 29.49 29.50 29.49 29.50 3.9K
13:49 29.48 29.48 29.48 29.48 7.8K
13:51 29.50 29.50 29.49 29.49 0.6K
13:52 29.51 29.51 29.51 29.51 0.1K
13:56 29.50 29.50 29.50 29.50 0.1K
13:57 29.50 29.50 29.50 29.50 0.1K
13:58 29.48 29.49 29.48 29.49 1.3K
14:01 29.49 29.53 29.49 29.53 5.3K
14:02 29.55 29.55 29.54 29.54 73.5K
14:03 29.53 29.54 29.53 29.54 1.7K
14:04 29.53 29.53 29.53 29.53 35.8K
14:07 29.54 29.54 29.54 29.54 0.3K
14:11 29.57 29.58 29.57 29.58 7.6K
14:12 29.58 29.58 29.58 29.58 0.9K
14:13 29.59 29.60 29.59 29.60 1.4K
14:16 29.58 29.58 29.58 29.58 1.0K
14:19 29.57 29.57 29.57 29.57 0.9K
14:20 29.56 29.56 29.56 29.56 0.1K
14:21 29.57 29.57 29.57 29.57 1.3K
14:26 29.59 29.59 29.59 29.59 0.2K
14:27 29.58 29.58 29.58 29.58 0.1K
14:28 29.58 29.58 29.58 29.58 0.5K
14:29 29.60 29.60 29.60 29.60 2.5K
14:30 29.60 29.60 29.59 29.59 0.5K
14:33 29.63 29.63 29.62 29.63 5.6K
14:34 29.63 29.63 29.63 29.63 0.3K
14:35 29.61 29.61 29.61 29.61 1.0K
14:36 29.62 29.62 29.62 29.62 1.5K
14:39 29.62 29.62 29.62 29.62 1.9K
14:41 29.62 29.62 29.62 29.62 1.1K
14:42 29.62 29.62 29.62 29.62 0.5K
14:43 29.64 29.64 29.64 29.64 4.2K
14:44 29.65 29.65 29.65 29.65 5.5K
14:45 29.64 29.64 29.63 29.63 1.3K
14:46 29.64 29.64 29.64 29.64 1.9K
14:49 29.66 29.66 29.66 29.66 0.1K
14:50 29.65 29.65 29.65 29.65 0.3K
14:51 29.65 29.65 29.64 29.64 3.9K
14:55 29.65 29.65 29.65 29.65 1.0K
14:56 29.65 29.65 29.64 29.64 0.4K
14:57 29.62 29.62 29.62 29.62 1.1K
14:58 29.64 29.64 29.64 29.64 1.0K
14:59 29.64 29.64 29.64 29.64 0.5K
15:00 29.64 29.66 29.63 29.66 6.4K
15:01 29.66 29.66 29.66 29.66 0.3K
15:02 29.67 29.68 29.67 29.68 1.8K
15:03 29.66 29.66 29.66 29.66 1.0K
15:05 29.62 29.62 29.62 29.62 1.2K
15:06 29.61 29.61 29.61 29.61 0.2K
15:07 29.60 29.60 29.60 29.60 0.9K
15:08 29.59 29.59 29.59 29.59 1.0K
15:11 29.62 29.62 29.62 29.62 0.2K
15:12 29.63 29.63 29.63 29.63 3.0K
15:14 29.64 29.64 29.64 29.64 0.4K
15:16 29.64 29.64 29.64 29.64 10.5K
15:17 29.62 29.62 29.62 29.62 3.4K
15:19 29.63 29.63 29.63 29.63 0.7K
15:20 29.60 29.60 29.60 29.60 0.2K
15:21 29.61 29.61 29.60 29.60 9.9K
15:23 29.61 29.61 29.61 29.61 2.2K
15:27 29.55 29.55 29.55 29.55 3.0K
15:28 29.55 29.55 29.54 29.54 4.1K
15:30 29.55 29.55 29.55 29.55 2.0K
15:31 29.55 29.57 29.55 29.57 5.9K
15:32 29.56 29.56 29.56 29.56 4.8K
15:33 29.56 29.57 29.56 29.57 3.8K
15:34 29.58 29.58 29.58 29.58 0.3K
15:35 29.57 29.57 29.57 29.57 12.5K
15:36 29.55 29.55 29.55 29.55 0.1K
15:37 29.55 29.55 29.55 29.55 5.8K
15:38 29.54 29.54 29.52 29.53 14.5K
15:39 29.53 29.54 29.53 29.54 7.9K
15:40 29.54 29.55 29.54 29.55 5.9K
15:41 29.58 29.59 29.58 29.59 1.0K
15:42 29.58 29.58 29.57 29.58 15.0K
15:43 29.58 29.58 29.58 29.58 0.7K
15:44 29.59 29.59 29.59 29.59 2.5K
15:45 29.58 29.58 29.58 29.58 1.4K
15:46 29.59 29.60 29.59 29.60 0.5K
15:47 29.60 29.60 29.58 29.58 3.2K
15:48 29.60 29.60 29.60 29.60 0.4K
15:49 29.60 29.60 29.60 29.60 0.3K
15:50 29.59 29.59 29.58 29.58 10.9K
15:51 29.55 29.55 29.55 29.55 2.0K
15:52 29.57 29.57 29.56 29.56 1.1K
15:53 29.57 29.57 29.55 29.55 5.4K
15:54 29.55 29.56 29.55 29.56 6.8K
15:55 29.56 29.58 29.56 29.58 6.7K
15:56 29.57 29.57 29.57 29.57 5.8K
15:57 29.57 29.57 29.57 29.57 3.0K
15:58 29.56 29.56 29.56 29.56 3.6K
15:59 29.56 29.58 29.56 29.58 2.1K
16:00 29.58 29.58 29.56 29.56 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available