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
09:42 30.67 30.67 30.67 30.67 4.1K
09:43 30.67 30.67 30.65 30.65 3.4K
09:45 30.64 30.65 30.64 30.65 4.0K
09:46 30.64 30.65 30.64 30.64 6.4K
09:47 30.63 30.64 30.63 30.64 0.8K
09:48 30.63 30.63 30.62 30.62 0.8K
09:49 30.60 30.60 30.60 30.60 0.5K
09:50 30.62 30.62 30.62 30.62 1.9K
09:51 30.60 30.60 30.59 30.59 0.7K
09:52 30.59 30.59 30.59 30.59 0.3K
09:54 30.59 30.59 30.59 30.59 1.3K
09:56 30.56 30.56 30.56 30.56 3.1K
09:57 30.56 30.57 30.56 30.57 6.7K
09:58 30.57 30.57 30.57 30.57 0.7K
10:00 30.52 30.55 30.52 30.55 4.8K
10:02 30.59 30.59 30.59 30.59 0.4K
10:03 30.59 30.59 30.59 30.59 1.1K
10:04 30.57 30.57 30.57 30.57 4.2K
10:13 30.48 30.48 30.48 30.48 2.0K
10:16 30.50 30.50 30.50 30.50 1.1K
10:21 30.47 30.48 30.47 30.48 0.4K
10:22 30.48 30.48 30.48 30.48 0.2K
10:24 30.47 30.47 30.47 30.47 1.0K
10:26 30.47 30.47 30.47 30.47 0.2K
10:30 30.46 30.46 30.45 30.45 4.0K
10:31 30.44 30.44 30.44 30.44 0.1K
10:32 30.45 30.45 30.44 30.44 2.6K
10:33 30.42 30.43 30.42 30.43 0.7K
10:36 30.40 30.40 30.40 30.40 0.1K
10:37 30.40 30.40 30.40 30.40 1.9K
10:39 30.41 30.42 30.41 30.42 2.1K
10:42 30.43 30.43 30.43 30.43 0.8K
10:43 30.43 30.43 30.43 30.43 1.6K
10:44 30.42 30.42 30.42 30.42 0.2K
10:46 30.40 30.40 30.38 30.38 1.1K
10:48 30.38 30.39 30.38 30.39 1.8K
10:51 30.41 30.41 30.41 30.41 0.2K
10:52 30.39 30.39 30.39 30.39 0.1K
10:56 30.38 30.38 30.38 30.38 0.2K
11:00 30.37 30.37 30.37 30.37 0.3K
11:01 30.37 30.37 30.37 30.37 3.9K
11:06 30.40 30.40 30.40 30.40 0.8K
11:10 30.41 30.41 30.41 30.41 0.6K
11:15 30.39 30.39 30.39 30.39 1.0K
11:16 30.37 30.37 30.37 30.37 0.1K
11:17 30.39 30.39 30.39 30.39 0.7K
11:18 30.39 30.39 30.39 30.39 2.1K
11:23 30.41 30.41 30.41 30.41 0.5K
11:29 30.39 30.39 30.39 30.39 0.8K
11:30 30.40 30.40 30.40 30.40 0.9K
11:31 30.40 30.41 30.40 30.41 1.3K
11:32 30.42 30.42 30.42 30.42 1.1K
11:35 30.43 30.43 30.43 30.43 0.8K
11:37 30.44 30.44 30.44 30.44 4.0K
11:38 30.44 30.44 30.44 30.44 0.3K
11:40 30.44 30.44 30.44 30.44 0.1K
11:42 30.42 30.42 30.42 30.42 3.1K
11:47 30.42 30.42 30.42 30.42 0.1K
11:48 30.42 30.42 30.42 30.42 1.9K
11:50 30.41 30.41 30.41 30.41 0.2K
11:52 30.39 30.39 30.39 30.39 0.4K
11:55 30.39 30.39 30.39 30.39 1.6K
11:56 30.39 30.39 30.39 30.39 0.8K
11:58 30.38 30.38 30.38 30.38 0.2K
12:04 30.38 30.38 30.38 30.38 1.1K
12:05 30.37 30.37 30.37 30.37 0.5K
12:11 30.38 30.38 30.37 30.37 2.3K
12:16 30.33 30.33 30.33 30.33 0.3K
12:20 30.34 30.34 30.34 30.34 1.4K
12:28 30.31 30.31 30.31 30.31 0.4K
12:29 30.30 30.30 30.30 30.30 0.1K
12:32 30.32 30.32 30.32 30.32 0.2K
12:33 30.31 30.31 30.31 30.31 0.4K
12:35 30.31 30.31 30.31 30.31 0.7K
12:37 30.33 30.33 30.33 30.33 0.6K
12:39 30.32 30.32 30.32 30.32 0.2K
12:40 30.32 30.32 30.32 30.32 0.4K
12:52 30.34 30.34 30.34 30.34 0.1K
12:59 30.28 30.28 30.28 30.28 0.2K
13:01 30.28 30.28 30.28 30.28 0.9K
13:02 30.28 30.28 30.27 30.27 0.4K
13:03 30.27 30.27 30.27 30.27 0.3K
13:04 30.27 30.27 30.27 30.27 6.3K
13:09 30.25 30.25 30.25 30.25 0.3K
13:10 30.24 30.24 30.24 30.24 0.2K
13:11 30.24 30.24 30.24 30.24 0.3K
13:12 30.25 30.25 30.25 30.25 0.2K
13:13 30.24 30.24 30.24 30.24 0.4K
13:15 30.23 30.23 30.23 30.23 1.1K
13:17 30.24 30.24 30.24 30.24 0.2K
13:18 30.26 30.26 30.26 30.26 0.2K
13:23 30.23 30.23 30.23 30.23 0.1K
13:24 30.24 30.24 30.24 30.24 0.6K
13:25 30.24 30.24 30.24 30.24 70.4K
13:26 30.23 30.23 30.23 30.23 4.8K
13:29 30.21 30.21 30.21 30.21 1.0K
13:31 30.21 30.21 30.21 30.21 0.4K
13:32 30.23 30.23 30.23 30.23 1.4K
13:49 30.26 30.26 30.26 30.26 0.7K
13:50 30.24 30.24 30.24 30.24 2.5K
13:51 30.25 30.25 30.25 30.24 0.9K
13:52 30.25 30.25 30.25 30.25 0.2K
13:53 30.25 30.25 30.25 30.25 1.4K
13:54 30.26 30.26 30.26 30.26 0.3K
13:57 30.26 30.26 30.26 30.26 0.2K
13:58 30.27 30.27 30.27 30.27 0.2K
13:59 30.28 30.28 30.28 30.28 0.3K
14:01 30.30 30.30 30.30 30.30 1.4K
14:04 30.29 30.29 30.28 30.28 1.8K
14:05 30.28 30.28 30.28 30.28 0.2K
14:07 30.26 30.26 30.26 30.26 0.1K
14:08 30.26 30.27 30.26 30.27 22.2K
14:09 30.28 30.28 30.28 30.28 24.0K
14:10 30.29 30.29 30.29 30.29 0.3K
14:16 30.28 30.28 30.27 30.27 3.5K
14:18 30.27 30.27 30.27 30.27 59.8K
14:21 30.27 30.27 30.27 30.27 0.2K
14:22 30.27 30.27 30.27 30.27 0.2K
14:24 30.26 30.26 30.24 30.24 1.8K
14:25 30.24 30.24 30.24 30.24 2.3K
14:26 30.23 30.24 30.23 30.24 4.6K
14:27 30.24 30.24 30.24 30.24 0.1K
14:29 30.23 30.23 30.23 30.23 4.6K
14:31 30.24 30.24 30.24 30.24 0.3K
14:32 30.25 30.25 30.25 30.25 2.8K
14:37 30.24 30.24 30.24 30.24 0.1K
14:39 30.24 30.24 30.24 30.24 0.4K
14:43 30.23 30.23 30.23 30.23 1.2K
14:46 30.23 30.23 30.23 30.23 3.3K
14:48 30.23 30.23 30.23 30.23 7.8K
14:50 30.24 30.24 30.24 30.24 1.5K
14:51 30.23 30.23 30.23 30.23 0.1K
14:55 30.26 30.26 30.25 30.25 8.0K
14:56 30.26 30.26 30.26 30.26 0.4K
15:00 30.28 30.28 30.28 30.28 3.5K
15:01 30.28 30.28 30.28 30.28 0.2K
15:03 30.28 30.29 30.28 30.29 1.0K
15:05 30.30 30.30 30.30 30.30 3.3K
15:09 30.31 30.31 30.31 30.31 11.8K
15:10 30.30 30.30 30.30 30.30 0.7K
15:11 30.29 30.30 30.29 30.30 5.4K
15:12 30.30 30.30 30.30 30.30 0.4K
15:13 30.31 30.31 30.29 30.30 3.5K
15:15 30.30 30.30 30.30 30.30 0.1K
15:17 30.28 30.28 30.27 30.27 0.6K
15:18 30.28 30.28 30.28 30.28 0.1K
15:19 30.29 30.29 30.29 30.29 0.1K
15:20 30.30 30.30 30.28 30.28 2.7K
15:22 30.28 30.28 30.28 30.28 3.6K
15:23 30.28 30.28 30.28 30.28 1.1K
15:26 30.26 30.26 30.26 30.26 0.5K
15:27 30.26 30.26 30.26 30.26 4.6K
15:28 30.26 30.27 30.26 30.27 3.7K
15:29 30.26 30.26 30.26 30.26 0.1K
15:31 30.24 30.24 30.24 30.24 0.6K
15:32 30.25 30.26 30.25 30.26 0.4K
15:33 30.26 30.26 30.26 30.25 0.3K
15:34 30.24 30.25 30.24 30.25 4.4K
15:35 30.25 30.26 30.24 30.26 6.3K
15:37 30.27 30.27 30.27 30.27 2.3K
15:42 30.26 30.26 30.25 30.25 0.9K
15:44 30.26 30.27 30.26 30.27 4.0K
15:45 30.26 30.26 30.26 30.26 1.2K
15:47 30.28 30.28 30.28 30.28 0.9K
15:49 30.30 30.30 30.30 30.30 2.3K
15:50 30.29 30.29 30.29 30.29 1.0K
15:51 30.29 30.29 30.29 30.29 1.1K
15:54 30.30 30.31 30.30 30.31 7.2K
15:55 30.31 30.31 30.31 30.31 4.0K
15:56 30.30 30.30 30.30 30.30 6.4K
15:57 30.29 30.29 30.29 30.29 4.2K
15:58 30.28 30.28 30.28 30.28 1.3K
15:59 30.28 30.29 30.26 30.29 95.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available