Dimensional US Large Cap Value ETF

DFLV
🏛️ usa →
32.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.78 30.78 30.78 30.78 1.1K
09:32 30.72 30.72 30.72 30.72 0.1K
09:34 30.70 30.70 30.70 30.70 0.4K
09:35 30.66 30.66 30.66 30.66 3.1K
09:36 30.69 30.69 30.68 30.68 1.8K
09:41 30.67 30.67 30.67 30.67 2.5K
09:43 30.61 30.61 30.61 30.61 1.4K
09:44 30.61 30.61 30.61 30.61 1.0K
09:45 30.61 30.61 30.61 30.61 0.5K
09:47 30.65 30.65 30.65 30.65 0.5K
09:50 30.69 30.69 30.69 30.69 0.3K
09:52 30.72 30.72 30.72 30.72 22.7K
09:54 30.73 30.73 30.73 30.73 1.1K
09:55 30.76 30.76 30.76 30.76 0.1K
09:58 30.79 30.79 30.79 30.79 2.2K
10:00 30.82 30.82 30.80 30.80 1.5K
10:01 30.81 30.81 30.81 30.81 1.7K
10:02 30.80 30.82 30.80 30.82 1.4K
10:03 30.79 30.79 30.79 30.79 1.0K
10:05 30.80 30.80 30.78 30.80 4.5K
10:09 30.80 30.80 30.80 30.80 0.1K
10:10 30.79 30.79 30.79 30.79 3.1K
10:12 30.77 30.77 30.77 30.77 0.3K
10:14 30.80 30.81 30.80 30.81 62.8K
10:15 30.81 30.81 30.81 30.81 0.1K
10:16 30.83 30.83 30.83 30.83 1.1K
10:19 30.85 30.86 30.85 30.86 5.0K
10:25 30.83 30.83 30.83 30.83 0.1K
10:26 30.84 30.84 30.84 30.84 7.6K
10:27 30.84 30.84 30.84 30.84 0.1K
10:28 30.84 30.84 30.84 30.84 0.4K
10:29 30.85 30.85 30.84 30.84 0.9K
10:31 30.85 30.85 30.84 30.84 4.8K
10:33 30.86 30.86 30.86 30.86 3.8K
10:34 30.86 30.86 30.86 30.86 0.7K
10:35 30.87 30.87 30.87 30.87 0.5K
10:36 30.87 30.87 30.86 30.86 3.4K
10:37 30.86 30.86 30.86 30.86 2.2K
10:38 30.87 30.88 30.87 30.88 1.5K
10:39 30.88 30.88 30.88 30.88 1.5K
10:40 30.90 30.90 30.90 30.90 0.9K
10:43 30.90 30.90 30.90 30.90 0.1K
10:44 30.90 30.90 30.90 30.90 0.3K
10:46 30.90 30.90 30.90 30.90 1.3K
10:47 30.88 30.88 30.88 30.87 0.7K
10:48 30.88 30.88 30.87 30.87 0.8K
10:51 30.86 30.86 30.86 30.86 0.5K
10:54 30.87 30.87 30.87 30.87 0.2K
10:55 30.86 30.86 30.85 30.85 1.7K
11:02 30.87 30.87 30.87 30.87 3.0K
11:04 30.87 30.87 30.87 30.87 3.3K
11:07 30.86 30.86 30.86 30.86 0.4K
11:08 30.85 30.85 30.85 30.85 0.1K
11:10 30.88 30.88 30.88 30.88 0.1K
11:12 30.88 30.88 30.88 30.88 0.2K
11:13 30.89 30.89 30.89 30.89 0.6K
11:14 30.89 30.89 30.89 30.89 0.7K
11:15 30.88 30.88 30.88 30.88 0.1K
11:17 30.88 30.89 30.88 30.89 2.2K
11:18 30.90 30.90 30.90 30.90 1.2K
11:19 30.91 30.91 30.90 30.90 2.1K
11:20 30.90 30.90 30.90 30.90 0.5K
11:22 30.88 30.88 30.88 30.88 0.3K
11:23 30.87 30.87 30.87 30.87 0.1K
11:25 30.87 30.87 30.87 30.87 0.3K
11:26 30.87 30.87 30.87 30.87 0.4K
11:27 30.85 30.85 30.85 30.85 0.2K
11:29 30.84 30.84 30.84 30.84 0.5K
11:30 30.82 30.82 30.82 30.82 0.9K
11:31 30.82 30.82 30.82 30.82 0.4K
11:34 30.81 30.81 30.80 30.80 7.7K
11:37 30.80 30.80 30.80 30.80 1.7K
11:38 30.79 30.79 30.79 30.79 1.0K
11:39 30.78 30.78 30.77 30.77 4.2K
11:43 30.77 30.77 30.77 30.77 2.0K
11:47 30.74 30.74 30.74 30.74 0.3K
11:49 30.75 30.75 30.75 30.75 0.5K
11:53 30.75 30.75 30.75 30.75 0.4K
12:00 30.75 30.75 30.75 30.75 0.3K
12:04 30.77 30.78 30.77 30.78 2.5K
12:05 30.78 30.80 30.78 30.80 1.8K
12:06 30.80 30.81 30.80 30.81 1.3K
12:07 30.81 30.81 30.81 30.81 0.6K
12:09 30.80 30.80 30.80 30.80 0.3K
12:10 30.79 30.79 30.77 30.77 1.5K
12:11 30.78 30.79 30.78 30.79 0.3K
12:12 30.78 30.78 30.78 30.78 0.2K
12:13 30.78 30.78 30.78 30.78 1.3K
12:14 30.78 30.78 30.78 30.78 0.7K
12:16 30.79 30.79 30.79 30.79 0.2K
12:17 30.80 30.80 30.80 30.80 0.3K
12:18 30.80 30.80 30.80 30.80 0.8K
12:19 30.80 30.80 30.80 30.80 0.2K
12:20 30.80 30.81 30.80 30.81 1.5K
12:22 30.80 30.81 30.80 30.81 3.2K
12:23 30.81 30.81 30.80 30.80 0.9K
12:24 30.80 30.80 30.80 30.80 0.3K
12:25 30.79 30.79 30.79 30.79 0.2K
12:26 30.78 30.79 30.78 30.79 0.7K
12:29 30.79 30.79 30.79 30.79 0.2K
12:30 30.80 30.80 30.80 30.80 0.3K
12:31 30.81 30.81 30.80 30.80 0.7K
12:33 30.81 30.81 30.81 30.81 0.2K
12:35 30.79 30.79 30.79 30.79 4.9K
12:36 30.78 30.78 30.78 30.78 0.2K
12:37 30.78 30.78 30.77 30.77 1.2K
12:38 30.77 30.77 30.77 30.77 0.2K
12:39 30.77 30.77 30.77 30.77 0.3K
12:40 30.76 30.77 30.76 30.77 0.5K
12:41 30.77 30.78 30.77 30.78 0.8K
12:42 30.77 30.77 30.77 30.77 0.3K
12:43 30.77 30.78 30.77 30.78 1.3K
12:47 30.75 30.75 30.74 30.74 1.7K
12:48 30.73 30.73 30.73 30.73 2.8K
12:49 30.71 30.71 30.71 30.71 0.4K
12:50 30.71 30.71 30.71 30.71 1.3K
12:51 30.70 30.70 30.70 30.70 0.5K
12:53 30.70 30.71 30.70 30.71 2.7K
12:55 30.69 30.69 30.69 30.69 0.6K
12:58 30.68 30.68 30.68 30.68 0.2K
13:01 30.66 30.66 30.66 30.66 0.7K
13:08 30.69 30.70 30.69 30.70 0.5K
13:10 30.70 30.70 30.70 30.70 0.7K
13:11 30.71 30.71 30.71 30.71 0.8K
13:12 30.71 30.71 30.71 30.71 0.2K
13:15 30.73 30.73 30.73 30.73 1.1K
13:26 30.71 30.71 30.71 30.71 0.2K
13:32 30.70 30.70 30.70 30.70 0.2K
13:37 30.69 30.69 30.69 30.69 0.7K
13:40 30.69 30.69 30.69 30.69 0.5K
13:41 30.70 30.70 30.70 30.70 0.3K
13:42 30.68 30.68 30.68 30.68 0.3K
13:45 30.68 30.68 30.68 30.68 0.6K
13:55 30.66 30.66 30.66 30.66 0.2K
13:56 30.67 30.67 30.67 30.67 0.4K
13:59 30.66 30.67 30.66 30.67 0.8K
14:00 30.68 30.68 30.68 30.68 0.3K
14:01 30.68 30.68 30.68 30.68 6.3K
14:03 30.69 30.69 30.69 30.69 0.6K
14:04 30.70 30.70 30.70 30.69 1.2K
14:05 30.71 30.71 30.71 30.71 1.0K
14:06 30.72 30.72 30.72 30.72 0.2K
14:07 30.74 30.74 30.73 30.73 5.1K
14:09 30.73 30.73 30.73 30.73 1.1K
14:11 30.73 30.73 30.73 30.73 0.3K
14:12 30.73 30.73 30.73 30.73 0.7K
14:13 30.73 30.73 30.73 30.73 24.8K
14:14 30.75 30.75 30.75 30.75 1.1K
14:18 30.74 30.75 30.74 30.75 2.4K
14:19 30.76 30.76 30.76 30.76 0.3K
14:21 30.76 30.76 30.76 30.76 5.1K
14:22 30.77 30.77 30.77 30.77 0.3K
14:23 30.77 30.77 30.77 30.77 0.1K
14:26 30.74 30.74 30.74 30.74 0.3K
14:27 30.75 30.75 30.75 30.75 2.9K
14:31 30.74 30.74 30.73 30.73 1.9K
14:33 30.73 30.73 30.73 30.73 0.2K
14:35 30.74 30.74 30.74 30.74 0.7K
14:37 30.74 30.74 30.74 30.74 0.4K
14:39 30.74 30.74 30.74 30.74 2.8K
14:41 30.73 30.75 30.73 30.75 0.8K
14:44 30.74 30.74 30.74 30.74 2.8K
14:49 30.75 30.75 30.75 30.75 1.2K
14:50 30.75 30.75 30.75 30.75 2.7K
14:51 30.77 30.77 30.77 30.77 0.1K
14:52 30.76 30.77 30.76 30.77 2.5K
14:54 30.75 30.75 30.75 30.75 0.3K
14:55 30.75 30.75 30.75 30.75 0.8K
14:58 30.71 30.71 30.71 30.71 0.1K
14:59 30.70 30.70 30.70 30.70 7.0K
15:00 30.69 30.71 30.69 30.71 1.3K
15:03 30.74 30.74 30.74 30.74 1.1K
15:05 30.72 30.72 30.72 30.72 0.6K
15:06 30.74 30.74 30.74 30.74 1.2K
15:08 30.75 30.75 30.75 30.75 4.1K
15:10 30.77 30.77 30.77 30.77 0.8K
15:11 30.77 30.77 30.77 30.77 0.3K
15:12 30.76 30.76 30.76 30.76 0.9K
15:13 30.76 30.76 30.76 30.76 0.6K
15:15 30.79 30.79 30.79 30.79 22.7K
15:16 30.80 30.80 30.80 30.80 2.4K
15:17 30.80 30.80 30.79 30.79 6.2K
15:19 30.80 30.80 30.80 30.80 3.9K
15:22 30.83 30.83 30.83 30.83 0.8K
15:24 30.83 30.84 30.83 30.84 18.0K
15:25 30.83 30.83 30.82 30.82 7.1K
15:26 30.82 30.82 30.82 30.82 0.7K
15:27 30.83 30.84 30.83 30.84 7.1K
15:29 30.83 30.84 30.83 30.84 4.6K
15:30 30.84 30.84 30.81 30.81 1.7K
15:31 30.81 30.81 30.81 30.81 0.4K
15:32 30.81 30.82 30.81 30.82 7.9K
15:33 30.82 30.82 30.82 30.82 5.4K
15:34 30.82 30.82 30.82 30.82 0.1K
15:36 30.80 30.80 30.80 30.80 17.5K
15:37 30.79 30.79 30.79 30.79 0.1K
15:39 30.80 30.80 30.79 30.79 5.0K
15:40 30.79 30.79 30.79 30.79 2.7K
15:41 30.79 30.79 30.78 30.78 7.4K
15:42 30.78 30.78 30.77 30.77 4.8K
15:43 30.78 30.79 30.78 30.79 4.6K
15:44 30.79 30.80 30.79 30.80 3.9K
15:45 30.79 30.79 30.79 30.79 4.9K
15:46 30.79 30.79 30.79 30.79 2.4K
15:48 30.78 30.79 30.78 30.79 1.7K
15:49 30.79 30.80 30.79 30.80 6.1K
15:50 30.78 30.79 30.76 30.78 8.0K
15:51 30.77 30.77 30.76 30.76 16.9K
15:52 30.76 30.76 30.76 30.76 0.1K
15:53 30.75 30.75 30.75 30.75 0.6K
15:54 30.75 30.79 30.75 30.79 8.2K
15:58 30.74 30.74 30.74 30.74 1.2K
15:59 30.73 30.73 30.73 30.73 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available