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 30.91 30.91 30.91 30.90 3.3K
09:34 30.92 30.92 30.92 30.92 3.6K
09:35 30.93 30.93 30.93 30.93 1.5K
09:37 30.92 30.93 30.92 30.93 6.7K
09:40 30.93 30.93 30.93 30.93 3.5K
09:44 30.90 30.90 30.90 30.90 3.8K
09:46 30.91 30.91 30.91 30.91 1.6K
09:48 30.92 30.92 30.92 30.92 0.2K
09:49 30.91 30.91 30.90 30.90 2.0K
09:54 30.89 30.90 30.89 30.90 7.8K
09:57 30.89 30.90 30.89 30.90 1.6K
09:59 30.88 30.88 30.88 30.88 0.3K
10:00 30.87 30.87 30.87 30.87 0.4K
10:01 30.84 30.84 30.84 30.84 2.2K
10:02 30.86 30.86 30.86 30.86 0.2K
10:07 30.89 30.89 30.89 30.89 1.6K
10:09 30.89 30.90 30.89 30.90 11.1K
10:10 30.89 30.89 30.89 30.89 0.1K
10:12 30.90 30.90 30.90 30.90 0.2K
10:14 30.91 30.91 30.89 30.89 0.4K
10:15 30.88 30.90 30.88 30.90 29.6K
10:16 30.91 30.91 30.91 30.91 0.5K
10:19 30.90 30.90 30.90 30.90 0.1K
10:20 30.92 30.92 30.92 30.92 0.2K
10:22 30.93 30.93 30.93 30.93 1.2K
10:29 30.93 30.93 30.93 30.93 0.5K
10:32 30.93 30.93 30.93 30.93 0.2K
10:33 30.94 30.94 30.94 30.94 3.4K
10:34 30.95 30.95 30.95 30.95 0.3K
10:36 30.95 30.95 30.95 30.95 3.1K
10:40 30.94 30.94 30.94 30.94 0.5K
10:47 30.92 30.92 30.92 30.92 7.1K
10:49 30.92 30.92 30.92 30.92 0.3K
10:52 30.93 30.93 30.93 30.93 1.2K
10:53 30.93 30.93 30.93 30.93 1.2K
10:58 30.91 30.92 30.91 30.92 1.1K
11:01 30.90 30.90 30.90 30.90 0.1K
11:02 30.90 30.90 30.90 30.90 0.5K
11:08 30.90 30.91 30.90 30.91 1.4K
11:10 30.90 30.91 30.90 30.91 0.7K
11:11 30.91 30.91 30.91 30.91 1.5K
11:12 30.91 30.91 30.91 30.91 0.8K
11:14 30.91 30.91 30.91 30.91 0.1K
11:15 30.92 30.92 30.91 30.91 3.1K
11:16 30.91 30.91 30.91 30.91 5.7K
11:17 30.91 30.91 30.91 30.91 0.2K
11:19 30.90 30.91 30.90 30.91 1.1K
11:21 30.90 30.90 30.90 30.90 0.9K
11:23 30.91 30.91 30.91 30.91 0.3K
11:25 30.91 30.91 30.91 30.91 0.5K
11:26 30.90 30.90 30.90 30.90 0.8K
11:27 30.90 30.90 30.90 30.90 11.4K
11:34 30.90 30.90 30.90 30.90 0.1K
11:36 30.90 30.90 30.90 30.90 8.9K
11:38 30.90 30.90 30.90 30.90 0.6K
11:40 30.90 30.90 30.90 30.90 0.3K
11:41 30.90 30.90 30.89 30.89 4.9K
11:42 30.91 30.91 30.91 30.91 5.4K
11:46 30.91 30.91 30.91 30.91 4.9K
11:49 30.88 30.88 30.87 30.87 0.3K
11:50 30.88 30.88 30.88 30.88 0.6K
11:58 30.86 30.86 30.86 30.86 2.4K
12:01 30.86 30.86 30.86 30.86 0.2K
12:03 30.85 30.85 30.85 30.85 1.0K
12:06 30.84 30.84 30.84 30.84 8.9K
12:08 30.85 30.85 30.85 30.85 0.2K
12:09 30.85 30.86 30.85 30.86 11.5K
12:11 30.86 30.86 30.86 30.86 0.2K
12:12 30.85 30.85 30.85 30.85 4.6K
12:14 30.86 30.86 30.85 30.85 1.5K
12:15 30.86 30.86 30.86 30.86 0.2K
12:16 30.85 30.85 30.85 30.85 2.4K
12:18 30.85 30.85 30.85 30.85 0.3K
12:21 30.85 30.85 30.85 30.85 0.3K
12:23 30.86 30.87 30.86 30.87 1.5K
12:26 30.86 30.86 30.86 30.86 0.5K
12:28 30.85 30.85 30.85 30.85 0.7K
12:29 30.86 30.86 30.86 30.86 5.5K
12:30 30.86 30.86 30.86 30.86 0.4K
12:31 30.84 30.84 30.84 30.84 0.2K
12:32 30.85 30.85 30.85 30.85 0.5K
12:33 30.83 30.83 30.83 30.83 1.3K
12:34 30.84 30.84 30.84 30.84 5.4K
12:39 30.84 30.84 30.84 30.84 11.7K
12:42 30.84 30.84 30.84 30.84 16.3K
12:44 30.86 30.86 30.86 30.86 4.9K
12:46 30.85 30.85 30.85 30.85 2.7K
12:50 30.86 30.86 30.86 30.86 2.6K
12:55 30.86 30.86 30.86 30.86 0.4K
12:57 30.86 30.86 30.86 30.86 0.3K
12:59 30.86 30.86 30.86 30.86 0.4K
13:01 30.87 30.87 30.87 30.87 10.4K
13:02 30.88 30.88 30.88 30.88 6.8K
13:04 30.88 30.88 30.88 30.88 1.6K
13:05 30.87 30.87 30.87 30.87 1.2K
13:06 30.87 30.87 30.87 30.87 1.8K
13:07 30.88 30.88 30.88 30.88 0.5K
13:08 30.89 30.89 30.89 30.89 1.2K
13:10 30.89 30.89 30.89 30.89 2.8K
13:12 30.89 30.89 30.89 30.89 1.4K
13:15 30.88 30.88 30.88 30.88 2.6K
13:16 30.88 30.88 30.88 30.88 0.4K
13:18 30.85 30.85 30.85 30.85 1.5K
13:22 30.84 30.84 30.84 30.84 0.2K
13:23 30.85 30.85 30.85 30.85 0.4K
13:28 30.84 30.84 30.84 30.84 0.4K
13:29 30.84 30.84 30.84 30.84 2.0K
13:30 30.84 30.84 30.84 30.84 0.8K
13:31 30.85 30.85 30.84 30.84 9.7K
13:32 30.85 30.85 30.85 30.85 0.8K
13:35 30.84 30.84 30.84 30.84 1.0K
13:36 30.84 30.84 30.84 30.84 0.7K
13:37 30.83 30.84 30.83 30.84 2.1K
13:38 30.84 30.84 30.84 30.84 0.7K
13:39 30.83 30.83 30.83 30.83 0.3K
13:41 30.85 30.85 30.85 30.85 0.4K
13:44 30.84 30.84 30.84 30.84 0.2K
13:47 30.85 30.85 30.84 30.84 51.4K
13:53 30.83 30.83 30.83 30.83 1.6K
13:54 30.83 30.83 30.83 30.83 1.7K
13:56 30.83 30.83 30.83 30.83 0.8K
13:57 30.83 30.83 30.83 30.83 1.3K
13:59 30.81 30.81 30.80 30.80 3.7K
14:00 30.80 30.80 30.80 30.80 0.9K
14:01 30.82 30.82 30.82 30.82 0.2K
14:03 30.81 30.81 30.81 30.81 1.5K
14:04 30.81 30.81 30.81 30.81 4.1K
14:05 30.81 30.81 30.81 30.81 3.1K
14:06 30.79 30.79 30.79 30.79 3.0K
14:07 30.79 30.79 30.79 30.79 0.2K
14:08 30.80 30.80 30.80 30.80 0.6K
14:09 30.81 30.81 30.81 30.81 0.1K
14:12 30.82 30.82 30.82 30.82 0.1K
14:13 30.82 30.82 30.82 30.82 0.5K
14:14 30.82 30.82 30.82 30.82 6.1K
14:16 30.81 30.81 30.81 30.81 11.5K
14:18 30.82 30.82 30.82 30.82 0.2K
14:19 30.82 30.82 30.81 30.81 0.8K
14:20 30.81 30.82 30.81 30.82 13.3K
14:21 30.82 30.82 30.82 30.82 0.6K
14:22 30.82 30.82 30.82 30.82 10.0K
14:23 30.82 30.82 30.82 30.82 0.9K
14:24 30.80 30.80 30.80 30.80 0.5K
14:25 30.80 30.80 30.80 30.80 2.5K
14:27 30.80 30.80 30.80 30.80 1.1K
14:29 30.80 30.80 30.79 30.80 69.8K
14:30 30.80 30.80 30.80 30.80 6.9K
14:33 30.79 30.79 30.79 30.79 1.9K
14:36 30.80 30.80 30.80 30.80 0.3K
14:37 30.79 30.79 30.79 30.79 0.8K
14:39 30.79 30.79 30.79 30.79 4.4K
14:40 30.79 30.79 30.79 30.79 0.5K
14:41 30.79 30.79 30.79 30.79 0.7K
14:42 30.78 30.78 30.78 30.78 4.5K
14:49 30.77 30.77 30.77 30.77 8.5K
14:50 30.77 30.78 30.77 30.78 0.6K
14:51 30.78 30.78 30.77 30.77 3.3K
14:52 30.78 30.78 30.78 30.78 0.7K
14:53 30.79 30.79 30.79 30.79 0.7K
14:54 30.79 30.79 30.79 30.79 0.7K
14:59 30.78 30.78 30.77 30.78 2.8K
15:00 30.77 30.78 30.76 30.77 9.6K
15:01 30.77 30.77 30.77 30.77 0.4K
15:02 30.77 30.78 30.77 30.78 0.4K
15:03 30.79 30.79 30.79 30.79 1.5K
15:04 30.80 30.80 30.80 30.80 10.6K
15:05 30.79 30.79 30.79 30.79 0.4K
15:06 30.81 30.82 30.81 30.82 2.1K
15:07 30.81 30.82 30.81 30.82 0.6K
15:08 30.81 30.81 30.81 30.81 0.9K
15:09 30.81 30.81 30.81 30.81 0.8K
15:11 30.81 30.81 30.81 30.81 0.1K
15:12 30.81 30.81 30.81 30.81 1.4K
15:14 30.80 30.80 30.79 30.79 3.2K
15:15 30.80 30.80 30.79 30.79 1.0K
15:16 30.80 30.81 30.80 30.81 0.6K
15:18 30.81 30.81 30.81 30.81 0.2K
15:19 30.81 30.82 30.81 30.82 0.9K
15:20 30.81 30.81 30.81 30.81 5.1K
15:21 30.81 30.81 30.81 30.81 0.7K
15:22 30.80 30.80 30.80 30.80 1.0K
15:24 30.80 30.80 30.80 30.80 2.5K
15:25 30.81 30.81 30.80 30.80 2.1K
15:27 30.78 30.80 30.78 30.80 13.8K
15:28 30.79 30.79 30.79 30.79 4.0K
15:29 30.79 30.79 30.78 30.78 7.2K
15:30 30.79 30.79 30.79 30.79 1.7K
15:31 30.80 30.81 30.80 30.81 9.5K
15:32 30.81 30.81 30.81 30.81 1.0K
15:33 30.82 30.82 30.82 30.82 2.4K
15:34 30.81 30.81 30.81 30.81 0.8K
15:36 30.75 30.77 30.75 30.77 4.3K
15:37 30.78 30.83 30.78 30.83 3.6K
15:38 30.82 30.82 30.80 30.81 3.4K
15:39 30.81 30.81 30.80 30.80 0.6K
15:40 30.80 30.80 30.80 30.80 1.4K
15:41 30.82 30.82 30.82 30.82 1.1K
15:42 30.82 30.82 30.82 30.82 0.5K
15:43 30.83 30.83 30.83 30.83 0.4K
15:44 30.83 30.83 30.83 30.83 1.1K
15:45 30.83 30.83 30.83 30.83 19.6K
15:46 30.84 30.84 30.84 30.84 7.9K
15:47 30.86 30.86 30.86 30.86 0.2K
15:49 30.85 30.86 30.85 30.86 7.9K
15:50 30.83 30.83 30.83 30.83 0.5K
15:51 30.83 30.83 30.82 30.82 4.7K
15:54 30.83 30.84 30.83 30.84 3.9K
15:55 30.82 30.82 30.82 30.82 2.0K
15:58 30.83 30.83 30.83 30.83 1.2K
15:59 30.83 30.84 30.83 30.84 4.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available