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 28.05 28.05 28.05 28.05 14.4K
09:32 28.06 28.06 28.06 28.06 0.3K
09:33 28.02 28.02 28.02 28.02 0.5K
09:35 27.92 27.92 27.92 27.92 0.3K
09:37 27.86 27.86 27.86 27.86 1.2K
09:38 27.85 27.85 27.84 27.84 54.1K
09:40 27.89 27.94 27.89 27.94 10.9K
09:42 27.93 27.93 27.93 27.93 4.3K
09:43 27.98 27.98 27.97 27.97 17.1K
09:44 27.95 27.95 27.95 27.95 155.5K
09:45 27.97 27.97 27.95 27.95 6.4K
09:46 27.95 27.95 27.95 27.95 0.5K
09:47 27.95 27.95 27.95 27.95 0.9K
09:50 27.96 27.96 27.96 27.96 0.8K
09:51 27.88 27.93 27.88 27.93 5.5K
09:53 28.03 28.03 28.00 28.00 0.9K
09:54 28.01 28.01 27.99 27.99 1.0K
09:56 28.01 28.04 28.01 28.03 46.3K
09:59 28.08 28.08 28.08 28.08 1.5K
10:00 28.06 28.07 28.06 28.07 3.1K
10:01 28.04 28.04 28.03 28.04 1.1K
10:02 28.07 28.07 28.07 28.07 1.9K
10:03 28.07 28.07 28.07 28.07 1.0K
10:04 28.08 28.08 28.08 28.08 0.8K
10:06 28.10 28.10 28.10 28.10 0.5K
10:09 28.03 28.06 28.03 28.06 1.3K
10:10 28.12 28.12 28.10 28.10 3.2K
10:13 28.08 28.08 28.08 28.08 0.6K
10:14 28.09 28.09 28.08 28.08 1.5K
10:15 28.11 28.11 28.11 28.11 0.2K
10:18 28.13 28.13 28.13 28.13 2.4K
10:19 28.11 28.11 28.11 28.11 2.3K
10:20 28.11 28.11 28.11 28.11 20.5K
10:21 28.15 28.15 28.15 28.15 1.0K
10:22 28.14 28.14 28.07 28.07 1.0K
10:23 28.07 28.07 28.07 28.07 0.5K
10:24 28.03 28.03 28.03 28.03 0.2K
10:25 28.04 28.04 28.04 28.04 0.3K
10:26 28.06 28.06 28.03 28.03 5.1K
10:28 28.11 28.13 28.09 28.13 1.3K
10:30 28.07 28.07 28.07 28.07 4.8K
10:31 28.04 28.05 28.03 28.05 11.2K
10:32 28.08 28.09 28.08 28.09 1.5K
10:33 28.10 28.10 28.10 28.09 0.4K
10:35 28.11 28.11 28.11 28.11 0.4K
10:36 28.10 28.10 28.10 28.10 2.1K
10:37 28.08 28.08 28.08 28.08 1.0K
10:38 28.08 28.08 28.08 28.08 0.6K
10:39 28.13 28.13 28.11 28.11 1.9K
10:40 28.08 28.08 28.08 28.08 0.4K
10:41 28.07 28.07 28.07 28.07 0.7K
10:42 28.02 28.02 28.02 28.02 2.4K
10:43 28.00 28.00 28.00 28.00 0.9K
10:46 27.99 27.99 27.99 27.99 1.6K
10:49 27.98 27.98 27.95 27.95 4.2K
10:50 27.92 27.92 27.92 27.92 1.6K
10:52 27.89 27.89 27.89 27.89 1.0K
10:53 27.89 27.89 27.89 27.89 1.9K
10:54 27.90 27.90 27.90 27.90 1.4K
10:55 27.87 27.87 27.87 27.87 1.3K
10:56 27.85 27.85 27.83 27.83 8.8K
10:57 27.84 27.84 27.84 27.84 6.9K
10:58 27.80 27.80 27.80 27.80 0.7K
10:59 27.81 27.82 27.81 27.81 4.1K
11:01 27.78 27.78 27.78 27.78 2.1K
11:03 27.77 27.78 27.77 27.78 0.5K
11:04 27.82 27.82 27.82 27.82 0.2K
11:07 27.76 27.76 27.76 27.76 0.5K
11:08 27.75 27.75 27.75 27.75 1.6K
11:09 27.74 27.74 27.74 27.74 1.2K
11:12 27.74 27.74 27.74 27.74 0.4K
11:14 27.68 27.68 27.68 27.68 0.7K
11:15 27.65 27.65 27.65 27.65 2.6K
11:16 27.62 27.62 27.62 27.62 73.5K
11:17 27.61 27.61 27.61 27.61 1.8K
11:18 27.58 27.58 27.58 27.58 2.7K
11:20 27.70 27.70 27.70 27.70 0.3K
11:22 27.69 27.69 27.69 27.69 1.2K
11:24 27.62 27.62 27.62 27.62 2.3K
11:25 27.59 27.59 27.59 27.59 2.4K
11:29 27.64 27.64 27.64 27.64 2.3K
11:32 27.67 27.67 27.67 27.67 1.6K
11:36 27.75 27.77 27.74 27.74 1.9K
11:37 27.79 27.79 27.79 27.79 2.4K
11:38 27.79 27.82 27.79 27.82 1.7K
11:40 27.78 27.78 27.78 27.78 2.8K
11:45 27.81 27.81 27.81 27.81 0.1K
11:47 27.78 27.78 27.78 27.78 1.9K
11:51 27.71 27.71 27.71 27.71 0.5K
11:52 27.70 27.70 27.68 27.68 0.9K
11:53 27.72 27.72 27.72 27.72 0.1K
11:54 27.75 27.75 27.75 27.75 4.9K
11:59 27.81 27.81 27.81 27.81 0.8K
12:00 27.79 27.79 27.77 27.77 0.8K
12:02 27.79 27.79 27.78 27.78 1.4K
12:03 27.80 27.80 27.80 27.80 7.0K
12:05 27.82 27.84 27.82 27.84 0.8K
12:06 27.81 27.81 27.79 27.79 1.4K
12:07 27.77 27.77 27.77 27.77 0.3K
12:08 27.76 27.76 27.76 27.76 18.6K
12:09 27.76 27.76 27.76 27.76 0.8K
12:10 27.76 27.76 27.76 27.76 1.1K
12:13 27.80 27.80 27.80 27.80 2.2K
12:14 27.79 27.79 27.74 27.74 1.6K
12:17 27.65 27.65 27.65 27.65 0.7K
12:18 27.65 27.65 27.65 27.65 0.1K
12:19 27.67 27.67 27.67 27.67 1.9K
12:20 27.66 27.66 27.66 27.66 4.3K
12:21 27.68 27.68 27.68 27.68 1.4K
12:22 27.63 27.63 27.61 27.61 1.3K
12:23 27.60 27.60 27.60 27.60 0.4K
12:24 27.62 27.62 27.60 27.60 5.7K
12:25 27.59 27.59 27.59 27.59 1.8K
12:27 27.61 27.64 27.61 27.64 0.9K
12:31 27.65 27.65 27.57 27.57 3.1K
12:36 27.58 27.61 27.58 27.61 11.2K
12:37 27.55 27.55 27.55 27.55 1.1K
12:38 27.54 27.54 27.54 27.54 2.3K
12:41 27.43 27.43 27.43 27.43 0.3K
12:42 27.43 27.43 27.43 27.43 1.6K
12:44 27.43 27.44 27.43 27.44 2.2K
12:45 27.41 27.41 27.41 27.41 0.5K
12:46 27.47 27.47 27.47 27.47 5.8K
12:48 27.40 27.53 27.40 27.53 17.2K
12:54 27.47 27.47 27.45 27.45 1.0K
12:55 27.45 27.45 27.45 27.45 58.0K
12:56 27.43 27.43 27.43 27.43 0.3K
12:57 27.36 27.40 27.36 27.40 8.0K
12:59 27.35 27.35 27.35 27.35 0.7K
13:00 27.34 27.34 27.34 27.34 0.1K
13:01 27.33 27.33 27.33 27.33 3.5K
13:02 27.32 27.32 27.32 27.32 1.3K
13:04 27.35 27.35 27.35 27.35 0.5K
13:06 27.34 27.34 27.33 27.33 17.7K
13:09 27.23 27.23 27.23 27.23 0.1K
13:12 27.14 27.15 27.14 27.15 5.1K
13:13 27.18 27.19 27.18 27.19 11.6K
13:14 27.19 27.19 27.19 27.19 0.3K
13:15 27.24 27.24 27.24 27.24 4.9K
13:17 27.25 27.25 27.25 27.25 3.5K
13:18 27.20 27.20 27.20 27.20 0.2K
13:19 27.25 27.25 27.25 27.25 0.2K
13:20 27.19 27.19 27.18 27.18 3.5K
13:21 27.18 27.18 27.18 27.18 0.6K
13:23 27.19 27.19 27.19 27.19 3.5K
13:24 27.16 27.17 27.16 27.17 1.9K
13:25 27.16 27.16 27.16 27.16 1.5K
13:28 27.11 27.11 27.11 27.11 2.4K
13:32 27.11 27.11 27.11 27.11 1.5K
13:34 27.08 27.08 27.08 27.08 7.5K
13:35 27.23 27.23 27.20 27.20 0.9K
13:36 27.17 27.17 27.17 27.17 1.5K
13:37 27.17 27.17 27.17 27.17 2.4K
13:38 27.17 27.23 27.17 27.23 8.2K
13:39 27.22 27.22 27.22 27.22 0.3K
13:41 27.27 27.32 27.27 27.32 4.8K
13:43 27.40 27.40 27.40 27.40 2.1K
13:44 27.36 27.36 27.36 27.36 0.3K
13:45 27.34 27.34 27.34 27.34 3.0K
13:47 27.24 27.24 27.24 27.24 1.0K
13:48 27.23 27.23 27.22 27.22 3.3K
13:51 27.24 27.24 27.24 27.24 12.8K
13:52 27.24 27.26 27.24 27.26 3.6K
13:54 27.25 27.25 27.25 27.25 0.4K
13:55 27.21 27.21 27.21 27.21 0.4K
13:57 27.27 27.29 27.26 27.29 12.1K
13:58 27.27 27.27 27.26 27.27 3.7K
13:59 27.27 27.27 27.27 27.27 0.9K
14:00 27.28 27.28 27.28 27.28 2.3K
14:03 27.29 27.29 27.28 27.28 1.3K
14:04 27.31 27.31 27.31 27.31 18.5K
14:05 27.24 27.24 27.23 27.23 12.6K
14:06 27.26 27.26 27.26 27.26 14.3K
14:09 27.20 27.20 27.20 27.20 3.6K
14:10 27.21 27.21 27.21 27.21 0.8K
14:12 27.15 27.15 27.15 27.15 1.2K
14:13 27.15 27.15 27.14 27.14 52.9K
14:14 27.15 27.16 27.15 27.16 6.9K
14:15 27.16 27.17 27.16 27.17 2.8K
14:16 27.18 27.18 27.18 27.18 1.2K
14:17 27.20 27.25 27.20 27.24 1.6K
14:18 27.24 27.24 27.24 27.24 1.4K
14:19 27.24 27.24 27.24 27.24 4.1K
14:20 27.25 27.25 27.25 27.25 6.1K
14:21 27.25 27.25 27.23 27.23 6.3K
14:22 27.21 27.21 27.20 27.20 5.6K
14:23 27.22 27.22 27.20 27.21 10.2K
14:24 27.20 27.23 27.20 27.23 34.1K
14:25 27.18 27.18 27.18 27.18 7.6K
14:26 27.16 27.16 27.16 27.16 1.2K
14:27 27.15 27.15 27.15 27.15 7.1K
14:28 27.12 27.12 27.10 27.10 2.3K
14:29 27.08 27.08 27.08 27.08 0.9K
14:30 27.12 27.35 27.12 27.35 6.6K
14:31 27.26 27.26 27.26 27.26 8.8K
14:32 27.22 27.22 27.22 27.22 4.1K
14:33 27.23 27.23 27.23 27.23 1.2K
14:34 27.19 27.19 27.17 27.17 5.3K
14:35 27.15 27.15 27.12 27.12 22.7K
14:36 27.11 27.11 27.11 27.11 4.7K
14:37 27.16 27.16 27.16 27.16 1.3K
14:38 27.15 27.15 27.15 27.15 1.1K
14:39 27.13 27.13 27.13 27.13 0.6K
14:40 27.11 27.11 27.11 27.11 0.3K
14:41 27.11 27.11 27.09 27.09 7.1K
14:43 27.08 27.08 27.08 27.08 4.1K
14:44 27.05 27.05 27.05 27.05 2.2K
14:45 27.09 27.12 27.09 27.11 8.0K
14:46 27.12 27.12 27.12 27.12 18.6K
14:47 27.10 27.10 27.10 27.10 0.6K
14:49 27.15 27.15 27.14 27.14 5.9K
14:50 27.14 27.16 27.14 27.16 3.5K
14:51 27.14 27.14 27.13 27.13 4.5K
14:52 27.13 27.17 27.13 27.17 0.6K
14:53 27.18 27.18 27.18 27.18 5.4K
14:54 27.14 27.15 27.14 27.15 1.0K
14:55 27.13 27.13 27.11 27.13 16.7K
14:57 27.13 27.13 27.13 27.13 0.2K
14:58 27.12 27.12 27.12 27.12 0.3K
14:59 27.10 27.10 27.10 27.10 1.2K
15:00 27.08 27.08 27.06 27.06 1.6K
15:01 27.06 27.09 27.06 27.09 4.9K
15:02 27.07 27.08 27.07 27.08 10.3K
15:04 27.04 27.04 27.04 27.04 8.9K
15:05 27.04 27.04 27.04 27.04 2.9K
15:06 26.94 26.94 26.94 26.94 5.8K
15:07 26.95 26.95 26.95 26.95 7.5K
15:08 26.95 26.95 26.92 26.93 6.5K
15:09 26.95 26.95 26.91 26.91 12.9K
15:10 26.89 26.92 26.89 26.91 4.7K
15:11 26.93 26.93 26.92 26.92 16.1K
15:12 26.89 26.90 26.89 26.90 2.3K
15:14 26.89 26.89 26.85 26.85 27.4K
15:15 26.88 26.88 26.88 26.88 2.6K
15:16 26.88 26.88 26.88 26.88 1.7K
15:17 26.82 26.82 26.80 26.80 7.6K
15:18 26.80 26.82 26.79 26.79 57.6K
15:19 26.77 26.77 26.77 26.77 1.0K
15:20 26.79 26.80 26.78 26.80 6.8K
15:21 26.83 26.83 26.82 26.82 2.8K
15:22 26.81 26.82 26.79 26.81 14.3K
15:23 26.83 26.84 26.83 26.84 2.7K
15:24 26.87 26.87 26.87 26.87 9.7K
15:25 26.87 26.92 26.87 26.90 5.8K
15:26 26.90 26.90 26.87 26.88 2.4K
15:27 26.90 26.94 26.90 26.94 0.7K
15:28 26.91 26.94 26.91 26.94 32.4K
15:29 26.93 26.93 26.90 26.90 1.7K
15:30 26.88 26.89 26.86 26.86 3.3K
15:31 26.87 26.88 26.86 26.86 20.2K
15:32 26.84 26.84 26.82 26.82 20.6K
15:33 26.84 26.84 26.84 26.84 1.5K
15:34 26.82 26.82 26.78 26.78 28.5K
15:35 26.76 26.76 26.72 26.72 2.9K
15:36 26.67 26.67 26.66 26.67 44.8K
15:37 26.68 26.68 26.68 26.68 9.0K
15:38 26.65 26.65 26.61 26.61 7.9K
15:39 26.59 26.59 26.59 26.59 2.4K
15:40 26.66 26.66 26.66 26.66 2.4K
15:41 26.65 26.70 26.65 26.70 2.5K
15:42 26.70 26.70 26.64 26.64 73.4K
15:43 26.63 26.63 26.63 26.64 46.4K
15:44 26.60 26.60 26.55 26.55 3.6K
15:45 26.54 26.54 26.54 26.54 1.8K
15:46 26.55 26.57 26.54 26.54 37.0K
15:47 26.55 26.55 26.55 26.55 1.5K
15:48 26.54 26.54 26.52 26.52 4.8K
15:49 26.52 26.53 26.48 26.48 21.2K
15:50 26.52 26.52 26.52 26.53 1.7K
15:51 26.65 26.68 26.65 26.68 2.0K
15:52 26.70 26.73 26.69 26.73 3.8K
15:53 26.74 26.74 26.71 26.72 1.3K
15:54 26.79 26.79 26.78 26.78 2.5K
15:55 26.75 26.75 26.75 26.75 0.5K
15:56 26.81 26.84 26.81 26.84 0.9K
15:57 26.84 26.87 26.84 26.87 14.8K
15:58 26.84 26.84 26.84 26.84 5.6K
15:59 26.85 26.91 26.84 26.90 22.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available