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 26.75 26.75 26.53 26.53 3.5K
09:32 26.51 26.51 26.51 26.51 1.0K
09:33 26.56 26.56 26.56 26.56 1.9K
09:34 26.48 26.50 26.48 26.50 4.0K
09:36 26.51 26.51 26.51 26.51 0.3K
09:40 26.45 26.45 26.41 26.41 2.3K
09:41 26.43 26.43 26.39 26.39 4.5K
09:44 26.26 26.31 26.26 26.31 6.7K
09:46 26.45 26.46 26.45 26.46 1.7K
09:47 26.51 26.55 26.50 26.55 4.5K
09:48 26.55 26.59 26.55 26.59 0.2K
09:49 26.54 26.58 26.52 26.52 4.9K
09:50 26.57 26.57 26.57 26.57 0.3K
09:51 26.62 26.62 26.62 26.62 0.1K
09:52 26.66 26.70 26.66 26.70 6.4K
09:53 26.69 26.69 26.69 26.69 0.1K
09:55 26.70 26.70 26.70 26.70 1.1K
09:56 26.75 26.77 26.75 26.77 2.5K
09:58 26.81 26.81 26.81 26.81 1.1K
10:01 26.82 26.82 26.79 26.79 4.3K
10:03 26.82 26.82 26.82 26.82 1.7K
10:05 26.80 26.85 26.80 26.84 2.7K
10:06 26.88 26.88 26.88 26.88 5.9K
10:09 26.73 26.73 26.73 26.73 2.9K
10:10 26.72 26.92 26.72 26.92 7.7K
10:12 27.46 27.54 27.46 27.54 2.2K
10:14 27.75 27.75 27.69 27.69 2.6K
10:15 27.82 27.82 27.82 27.82 3.1K
10:16 27.94 27.94 27.91 27.91 6.6K
10:17 28.10 28.10 28.10 28.10 0.2K
10:18 28.09 28.09 28.02 28.02 5.0K
10:19 27.85 27.85 27.85 27.85 0.1K
10:20 27.64 27.64 27.64 27.64 9.2K
10:21 27.62 27.62 27.62 27.62 0.4K
10:22 27.35 27.35 27.35 27.35 2.4K
10:23 27.29 27.30 27.15 27.17 4.2K
10:24 27.15 27.21 27.06 27.06 3.6K
10:26 27.20 27.20 27.20 27.20 5.2K
10:27 27.16 27.16 27.16 27.16 2.8K
10:29 26.99 26.99 26.99 26.99 9.4K
10:31 26.92 26.94 26.89 26.89 34.7K
10:32 27.02 27.02 27.02 27.02 5.3K
10:34 27.13 27.13 27.13 27.13 3.1K
10:35 26.97 26.97 26.97 26.97 1.2K
10:36 26.91 26.91 26.91 26.91 0.8K
10:38 26.84 26.84 26.84 26.84 7.2K
10:40 26.82 26.82 26.82 26.82 0.5K
10:41 26.77 26.77 26.77 26.77 3.3K
10:42 26.83 26.83 26.83 26.83 1.6K
10:44 26.93 26.93 26.93 26.93 8.7K
10:45 27.00 27.02 27.00 27.02 4.1K
10:46 27.07 27.07 27.04 27.04 3.9K
10:47 26.98 26.98 26.98 26.98 2.3K
10:50 27.19 27.23 27.19 27.23 1.1K
10:51 27.27 27.27 27.27 27.27 2.3K
10:52 27.26 27.26 27.21 27.21 8.9K
10:53 27.27 27.27 27.27 27.27 0.4K
10:54 27.35 27.35 27.35 27.35 0.7K
10:56 27.40 27.40 27.37 27.37 2.3K
10:59 27.32 27.32 27.32 27.32 10.5K
11:00 27.31 27.33 27.28 27.28 13.8K
11:01 27.41 27.41 27.41 27.41 0.3K
11:02 27.47 27.47 27.47 27.47 3.7K
11:03 27.46 27.52 27.46 27.52 5.3K
11:04 27.44 27.44 27.44 27.44 0.7K
11:05 27.43 27.43 27.43 27.43 1.1K
11:06 27.34 27.34 27.26 27.26 8.1K
11:07 27.27 27.27 27.27 27.27 0.7K
11:10 27.14 27.14 27.11 27.11 4.5K
11:12 27.18 27.18 27.14 27.14 2.1K
11:13 27.14 27.21 27.14 27.21 1.4K
11:14 27.20 27.20 27.09 27.09 1.2K
11:16 26.77 26.77 26.75 26.75 6.6K
11:18 26.88 26.88 26.88 26.88 3.5K
11:20 26.97 26.97 26.97 26.97 6.3K
11:21 27.01 27.01 27.01 27.01 1.6K
11:22 26.87 26.87 26.87 26.87 5.7K
11:23 26.91 26.91 26.91 26.91 1.5K
11:24 26.84 26.84 26.78 26.78 5.7K
11:26 26.74 26.74 26.74 26.74 0.3K
11:28 26.81 26.81 26.81 26.81 2.2K
11:30 26.81 26.81 26.81 26.81 0.5K
11:32 26.87 26.87 26.84 26.84 1.7K
11:33 26.90 26.90 26.90 26.90 3.4K
11:34 26.89 26.90 26.89 26.89 5.5K
11:36 27.06 27.06 27.03 27.03 7.0K
11:37 27.02 27.02 27.02 27.02 1.9K
11:38 27.08 27.08 27.08 27.08 1.2K
11:40 27.09 27.09 27.09 27.09 1.5K
11:41 27.20 27.20 27.20 27.20 0.8K
11:42 27.23 27.23 27.16 27.16 9.1K
11:45 27.25 27.25 27.21 27.21 3.9K
11:46 27.18 27.18 27.11 27.11 6.1K
11:47 27.12 27.12 27.12 27.12 5.0K
11:48 27.17 27.17 27.17 27.17 1.2K
11:49 27.17 27.19 27.17 27.19 5.9K
11:51 27.16 27.16 27.16 27.16 4.0K
11:53 27.15 27.15 27.15 27.15 1.6K
11:56 27.08 27.11 27.08 27.11 3.6K
12:01 26.99 26.99 26.99 26.99 5.3K
12:02 27.02 27.02 26.98 26.98 6.0K
12:04 26.99 26.99 26.99 26.99 0.4K
12:06 26.99 26.99 26.95 26.95 16.6K
12:07 26.97 26.97 26.96 26.96 9.4K
12:08 26.90 26.90 26.90 26.90 12.4K
12:09 26.89 26.89 26.89 26.89 2.0K
12:10 26.89 26.89 26.89 26.89 0.2K
12:11 26.86 26.91 26.86 26.91 111.8K
12:13 26.90 26.92 26.90 26.92 0.3K
12:14 26.91 26.91 26.91 26.91 3.9K
12:15 26.91 26.91 26.91 26.91 0.9K
12:16 26.89 26.89 26.89 26.89 0.8K
12:18 26.83 26.83 26.83 26.83 3.9K
12:19 26.88 26.88 26.88 26.88 5.1K
12:20 26.90 26.90 26.90 26.90 2.5K
12:21 26.81 26.81 26.81 26.81 2.3K
12:22 26.80 26.81 26.80 26.81 0.7K
12:23 26.79 26.79 26.79 26.79 2.1K
12:24 26.87 26.87 26.87 26.87 27.1K
12:26 26.96 26.96 26.96 26.96 0.2K
12:27 26.99 26.99 26.97 26.97 37.3K
12:28 26.96 26.97 26.94 26.97 57.7K
12:29 26.97 26.97 26.97 26.97 1.9K
12:30 26.97 27.03 26.97 27.00 17.3K
12:32 27.05 27.05 27.05 27.05 0.5K
12:33 27.06 27.06 27.06 27.06 1.1K
12:34 27.04 27.04 27.01 27.04 9.3K
12:36 27.02 27.02 27.00 27.00 1.0K
12:37 27.02 27.03 27.02 27.03 1.7K
12:38 27.04 27.04 27.04 27.04 1.0K
12:39 27.02 27.02 27.02 27.02 0.7K
12:40 26.96 26.96 26.96 26.96 0.5K
12:42 26.93 26.94 26.93 26.94 2.4K
12:44 26.87 26.89 26.87 26.89 4.6K
12:45 26.85 26.85 26.84 26.84 4.6K
12:47 26.81 26.84 26.81 26.84 2.3K
12:48 26.81 26.81 26.81 26.81 3.5K
12:49 26.82 26.82 26.82 26.82 0.2K
12:50 26.81 26.81 26.81 26.81 2.7K
12:51 26.84 26.86 26.84 26.86 2.1K
12:52 26.84 26.84 26.84 26.84 0.5K
12:53 26.85 26.85 26.85 26.85 5.8K
12:54 26.88 26.88 26.87 26.88 6.8K
12:55 26.87 26.87 26.87 26.87 7.9K
12:56 26.84 26.84 26.82 26.82 2.3K
12:57 26.84 26.84 26.84 26.84 1.9K
12:59 26.78 26.82 26.78 26.82 4.0K
13:00 26.85 27.16 26.85 27.16 6.0K
13:02 27.01 27.01 27.01 27.01 2.7K
13:03 26.92 26.92 26.92 26.92 2.8K
13:04 26.90 26.92 26.90 26.92 1.2K
13:05 26.88 26.88 26.86 26.88 14.2K
13:06 26.83 26.83 26.83 26.83 1.1K
13:07 26.83 26.83 26.83 26.83 1.6K
13:10 26.92 26.92 26.92 26.92 1.5K
13:12 26.89 26.92 26.89 26.92 2.7K
13:14 27.09 27.09 27.09 27.09 1.8K
13:16 27.19 27.19 27.19 27.19 0.9K
13:17 27.10 27.10 27.10 27.10 0.9K
13:19 27.19 27.19 27.19 27.19 1.7K
13:20 27.19 27.19 27.15 27.15 1.7K
13:21 27.13 27.13 27.13 27.13 0.4K
13:22 27.17 27.17 27.14 27.14 2.6K
13:23 27.15 27.15 27.15 27.15 0.7K
13:24 27.20 27.20 27.20 27.20 0.8K
13:25 27.17 27.17 27.17 27.17 3.0K
13:27 27.20 27.21 27.20 27.21 3.2K
13:29 27.18 27.18 27.18 27.18 0.2K
13:30 27.27 27.27 27.27 27.27 1.1K
13:31 27.22 27.22 27.22 27.22 2.3K
13:32 27.15 27.15 27.15 27.15 2.0K
13:33 27.19 27.19 27.19 27.19 2.2K
13:35 27.19 27.19 27.19 27.19 2.7K
13:37 27.27 27.28 27.27 27.28 7.0K
13:38 27.25 27.25 27.25 27.25 0.6K
13:40 27.34 27.34 27.29 27.29 2.2K
13:41 27.30 27.30 27.30 27.30 5.7K
13:42 27.31 27.31 27.30 27.30 5.8K
13:44 27.38 27.38 27.38 27.38 1.6K
13:45 27.36 27.36 27.36 27.36 1.1K
13:47 27.49 27.49 27.45 27.45 5.5K
13:48 27.43 27.43 27.43 27.43 0.3K
13:49 27.41 27.41 27.41 27.41 4.2K
13:50 27.43 27.45 27.43 27.45 2.6K
13:52 27.42 27.42 27.42 27.42 1.2K
13:53 27.37 27.41 27.37 27.41 3.3K
13:54 27.42 27.43 27.40 27.40 1.1K
13:55 27.38 27.38 27.35 27.35 1.6K
13:57 27.38 27.39 27.38 27.39 0.9K
13:58 27.44 27.47 27.44 27.47 8.6K
13:59 27.47 27.47 27.47 27.47 0.4K
14:00 27.49 27.53 27.49 27.53 3.0K
14:01 27.44 27.44 27.44 27.44 0.8K
14:02 27.43 27.43 27.43 27.43 1.8K
14:05 27.41 27.41 27.41 27.41 1.0K
14:06 27.36 27.37 27.33 27.33 11.8K
14:07 27.39 27.42 27.39 27.42 0.4K
14:08 27.44 27.44 27.40 27.41 75.3K
14:09 27.40 27.40 27.40 27.40 0.7K
14:10 27.45 27.45 27.45 27.45 1.5K
14:12 27.32 27.34 27.32 27.34 4.4K
14:14 27.37 27.39 27.37 27.39 3.5K
14:15 27.35 27.37 27.35 27.37 8.0K
14:16 27.41 27.41 27.38 27.38 52.4K
14:17 27.42 27.42 27.41 27.41 7.6K
14:18 27.42 27.42 27.42 27.42 1.9K
14:19 27.47 27.48 27.45 27.48 3.4K
14:20 27.48 27.48 27.47 27.47 6.9K
14:21 27.46 27.47 27.46 27.47 82.8K
14:22 27.49 27.50 27.49 27.50 3.4K
14:25 27.48 27.48 27.40 27.40 167.2K
14:26 27.36 27.36 27.36 27.36 3.8K
14:30 27.33 27.33 27.31 27.31 6.8K
14:31 27.32 27.33 27.30 27.31 3.8K
14:32 27.29 27.29 27.29 27.29 11.1K
14:33 27.28 27.30 27.28 27.30 2.5K
14:34 27.30 27.30 27.30 27.30 3.4K
14:35 27.32 27.36 27.32 27.36 2.4K
14:36 27.34 27.34 27.32 27.33 2.9K
14:37 27.38 27.38 27.36 27.36 2.0K
14:38 27.35 27.38 27.35 27.37 8.6K
14:39 27.36 27.38 27.36 27.37 4.8K
14:40 27.35 27.36 27.35 27.35 4.6K
14:41 27.39 27.41 27.39 27.41 13.1K
14:42 27.37 27.37 27.37 27.37 3.5K
14:43 27.36 27.37 27.35 27.37 12.0K
14:44 27.39 27.39 27.39 27.39 14.3K
14:45 27.28 27.28 27.28 27.28 2.1K
14:46 27.32 27.34 27.32 27.34 1.0K
14:47 27.38 27.38 27.33 27.33 5.3K
14:48 27.29 27.31 27.29 27.31 1.6K
14:49 27.36 27.36 27.34 27.35 2.1K
14:50 27.32 27.33 27.32 27.33 2.1K
14:51 27.24 27.24 27.23 27.24 39.0K
14:52 27.23 27.26 27.23 27.26 1.4K
14:53 27.24 27.24 27.24 27.24 1.6K
14:54 27.27 27.27 27.24 27.24 16.9K
14:55 27.22 27.22 27.18 27.18 3.6K
14:56 27.18 27.18 27.15 27.16 8.8K
14:57 27.17 27.22 27.17 27.22 11.2K
14:58 27.19 27.19 27.17 27.19 5.6K
14:59 27.20 27.20 27.20 27.20 1.8K
15:00 27.32 27.33 27.27 27.27 12.7K
15:01 27.29 27.31 27.27 27.31 1.5K
15:02 27.27 27.27 27.24 27.24 1.8K
15:03 27.22 27.23 27.22 27.23 4.7K
15:04 27.24 27.24 27.24 27.24 25.2K
15:05 27.24 27.24 27.22 27.23 1.6K
15:06 27.22 27.22 27.20 27.20 5.6K
15:07 27.20 27.22 27.18 27.22 22.6K
15:08 27.22 27.22 27.19 27.19 15.8K
15:09 27.19 27.19 27.15 27.15 5.2K
15:10 27.13 27.16 27.12 27.15 3.9K
15:11 27.12 27.12 27.12 27.12 0.9K
15:12 27.16 27.16 27.16 27.16 1.1K
15:13 27.20 27.20 27.16 27.18 3.3K
15:14 27.16 27.17 27.16 27.17 2.7K
15:15 27.13 27.13 27.13 27.13 1.7K
15:17 27.17 27.21 27.17 27.19 22.9K
15:18 27.25 27.25 27.24 27.25 9.4K
15:19 27.22 27.25 27.22 27.25 43.7K
15:20 27.25 27.25 27.20 27.20 6.4K
15:21 27.16 27.16 27.16 27.16 1.8K
15:22 27.19 27.22 27.19 27.21 7.0K
15:23 27.17 27.20 27.17 27.20 2.4K
15:24 27.19 27.19 27.15 27.17 3.9K
15:25 27.18 27.18 27.11 27.11 2.7K
15:26 27.14 27.14 27.12 27.12 2.4K
15:27 27.11 27.11 27.10 27.10 5.5K
15:28 27.11 27.11 27.10 27.10 2.1K
15:29 27.12 27.12 27.12 27.12 1.7K
15:30 27.11 27.15 27.11 27.12 1.1K
15:31 27.17 27.19 27.17 27.19 4.3K
15:32 27.20 27.29 27.20 27.29 7.7K
15:33 27.29 27.29 27.29 27.29 34.4K
15:34 27.32 27.33 27.30 27.30 15.7K
15:35 27.32 27.32 27.27 27.32 17.9K
15:36 27.29 27.30 27.29 27.30 2.8K
15:37 27.33 27.36 27.33 27.36 17.3K
15:38 27.36 27.36 27.31 27.33 4.2K
15:39 27.31 27.31 27.31 27.31 0.4K
15:40 27.24 27.25 27.23 27.23 4.6K
15:41 27.20 27.20 27.16 27.16 4.0K
15:42 27.20 27.20 27.20 27.20 0.6K
15:43 27.16 27.16 27.13 27.13 26.6K
15:44 27.11 27.14 27.11 27.14 1.6K
15:45 27.09 27.14 27.09 27.13 175.7K
15:48 27.10 27.11 27.10 27.11 18.4K
15:49 27.15 27.16 27.14 27.16 2.6K
15:50 27.13 27.14 27.13 27.14 6.0K
15:51 27.11 27.17 27.11 27.17 14.8K
15:52 27.19 27.22 27.16 27.22 25.2K
15:53 27.24 27.25 27.19 27.19 25.7K
15:54 27.19 27.21 27.19 27.20 9.5K
15:55 27.24 27.27 27.24 27.27 8.4K
15:56 27.24 27.26 27.24 27.26 3.4K
15:57 27.24 27.24 27.24 27.24 13.0K
15:58 27.23 27.23 27.23 27.23 11.7K
15:59 27.21 27.27 27.21 27.27 10.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available