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
09:33 27.63 27.63 27.63 27.63 5.0K
09:37 27.69 27.69 27.69 27.69 1.3K
09:38 27.72 27.72 27.72 27.72 1.1K
09:40 27.79 27.79 27.79 27.79 0.6K
09:43 27.84 27.84 27.84 27.84 1.3K
09:46 27.90 27.90 27.90 27.90 1.8K
09:47 27.93 27.93 27.93 27.93 0.6K
09:48 27.98 27.98 27.98 27.98 0.5K
09:49 27.92 27.92 27.92 27.92 0.4K
09:50 27.88 27.88 27.88 27.88 1.1K
09:53 27.92 27.92 27.92 27.92 0.4K
09:54 27.93 27.93 27.93 27.93 1.7K
10:01 27.80 27.80 27.80 27.80 0.6K
10:04 27.77 27.79 27.77 27.79 6.7K
10:06 27.82 27.82 27.82 27.82 0.6K
10:07 27.93 27.95 27.93 27.95 1.6K
10:08 27.99 27.99 27.99 27.99 1.0K
10:10 27.92 27.92 27.92 27.92 1.3K
10:11 27.82 27.82 27.82 27.82 2.9K
10:13 27.87 27.87 27.87 27.87 0.8K
10:14 27.84 27.86 27.84 27.86 9.7K
10:20 27.74 27.74 27.72 27.72 1.9K
10:21 27.72 27.72 27.68 27.68 0.4K
10:22 27.71 27.71 27.66 27.66 4.9K
10:23 27.65 27.65 27.62 27.62 2.0K
10:25 27.66 27.66 27.66 27.66 3.2K
10:26 27.66 27.66 27.66 27.66 0.2K
10:27 27.64 27.67 27.64 27.67 0.8K
10:28 27.63 27.63 27.63 27.63 0.1K
10:29 27.61 27.61 27.61 27.61 0.2K
10:31 27.67 27.67 27.67 27.67 2.2K
10:32 27.70 27.70 27.70 27.70 2.6K
10:33 27.74 27.74 27.74 27.74 1.4K
10:34 27.76 27.76 27.76 27.76 0.5K
10:36 27.77 27.77 27.77 27.77 0.9K
10:37 27.76 27.76 27.76 27.76 11.9K
10:38 27.72 27.72 27.72 27.72 5.1K
10:39 27.77 27.77 27.74 27.77 1.4K
10:41 27.75 27.75 27.74 27.74 1.5K
10:44 27.74 27.74 27.74 27.74 0.7K
10:45 27.82 27.82 27.82 27.82 1.5K
10:47 27.84 27.84 27.84 27.84 0.2K
10:48 27.83 27.83 27.83 27.83 0.4K
10:50 27.76 27.76 27.76 27.76 3.0K
10:51 27.76 27.76 27.76 27.76 0.3K
10:56 27.73 27.74 27.73 27.74 4.1K
10:58 27.74 27.74 27.74 27.74 0.3K
10:59 27.69 27.69 27.69 27.69 8.2K
11:00 27.86 27.92 27.86 27.86 5.2K
11:02 27.72 27.73 27.70 27.73 12.2K
11:03 27.73 27.73 27.73 27.73 1.3K
11:07 27.66 27.66 27.66 27.66 0.9K
11:08 27.67 27.67 27.67 27.67 0.6K
11:09 27.68 27.70 27.68 27.70 9.9K
11:10 27.69 27.69 27.69 27.69 0.6K
11:13 27.66 27.66 27.66 27.66 1.7K
11:15 27.61 27.61 27.61 27.61 2.0K
11:16 27.66 27.66 27.66 27.66 1.3K
11:18 27.59 27.59 27.59 27.59 0.6K
11:19 27.59 27.60 27.59 27.60 4.3K
11:20 27.62 27.62 27.62 27.62 3.2K
11:21 27.65 27.65 27.65 27.65 0.3K
11:22 27.63 27.63 27.63 27.63 1.5K
11:23 27.59 27.59 27.59 27.59 1.6K
11:24 27.57 27.57 27.57 27.57 0.3K
11:26 27.65 27.65 27.65 27.65 0.6K
11:27 27.58 27.61 27.58 27.61 1.7K
11:29 27.67 27.67 27.65 27.66 4.9K
11:30 27.68 27.68 27.68 27.68 1.0K
11:31 27.68 27.68 27.66 27.66 6.9K
11:33 27.69 27.69 27.67 27.67 0.6K
11:35 27.68 27.68 27.68 27.68 6.5K
11:37 27.71 27.71 27.71 27.71 1.0K
11:39 27.74 27.78 27.74 27.78 1.4K
11:43 27.72 27.72 27.72 27.72 1.7K
11:44 27.74 27.74 27.74 27.74 0.6K
11:45 27.76 27.76 27.76 27.76 1.8K
11:46 27.75 27.75 27.74 27.74 5.9K
11:47 27.75 27.75 27.75 27.75 0.6K
11:49 27.79 27.79 27.79 27.79 2.2K
11:50 27.78 27.78 27.78 27.78 1.5K
11:51 27.76 27.78 27.76 27.78 4.4K
11:53 27.80 27.80 27.80 27.80 1.9K
11:59 27.83 27.83 27.83 27.83 2.1K
12:00 27.83 27.83 27.83 27.83 2.9K
12:02 27.80 27.80 27.80 27.80 6.5K
12:03 27.82 27.82 27.82 27.82 1.4K
12:04 27.82 27.83 27.82 27.83 1.5K
12:05 27.84 27.84 27.84 27.84 0.2K
12:07 27.88 27.89 27.86 27.86 13.7K
12:08 27.85 27.85 27.85 27.85 0.4K
12:09 27.84 27.84 27.84 27.84 2.8K
12:10 27.89 27.89 27.89 27.89 2.3K
12:11 27.90 27.90 27.88 27.88 2.6K
12:12 27.90 27.90 27.90 27.90 1.4K
12:15 27.90 27.90 27.90 27.90 32.3K
12:16 27.92 27.92 27.92 27.92 1.9K
12:17 27.94 27.94 27.94 27.94 1.0K
12:18 27.94 27.94 27.94 27.94 0.3K
12:19 27.92 27.96 27.92 27.96 4.8K
12:20 27.93 27.93 27.93 27.93 1.8K
12:21 27.95 27.95 27.93 27.93 0.4K
12:22 27.93 27.94 27.92 27.92 20.2K
12:23 27.92 27.94 27.92 27.94 105.7K
12:24 27.93 27.93 27.89 27.89 6.4K
12:26 27.88 27.88 27.88 27.88 1.7K
12:27 27.88 27.89 27.88 27.89 1.6K
12:29 27.89 27.89 27.89 27.89 1.2K
12:30 27.91 27.91 27.91 27.91 0.3K
12:31 27.95 27.98 27.95 27.98 3.0K
12:35 28.02 28.03 28.02 28.03 3.2K
12:36 28.06 28.06 28.06 28.06 1.7K
12:38 28.08 28.08 28.08 28.08 1.5K
12:41 28.05 28.05 28.05 28.05 0.5K
12:42 28.08 28.08 28.08 28.08 0.2K
12:43 28.11 28.12 28.11 28.12 1.3K
12:44 28.12 28.13 28.12 28.13 0.6K
12:45 28.12 28.12 28.12 28.12 0.4K
12:46 28.09 28.09 28.09 28.09 1.7K
12:51 28.14 28.14 28.14 28.13 0.5K
12:52 28.12 28.12 28.12 28.12 0.3K
12:53 28.14 28.15 28.13 28.15 3.5K
12:55 28.12 28.14 28.12 28.13 2.1K
12:57 28.13 28.13 28.13 28.13 1.7K
12:58 28.13 28.13 28.13 28.13 3.3K
13:01 28.10 28.11 28.10 28.11 10.7K
13:02 28.13 28.13 28.13 28.13 0.7K
13:03 28.17 28.17 28.17 28.17 0.3K
13:04 28.17 28.17 28.17 28.17 1.2K
13:05 28.17 28.17 28.17 28.17 1.3K
13:06 28.18 28.20 28.18 28.20 4.0K
13:09 28.15 28.15 28.15 28.15 0.5K
13:12 28.16 28.16 28.16 28.16 1.4K
13:15 28.14 28.15 28.14 28.15 1.5K
13:16 28.15 28.15 28.15 28.15 1.3K
13:23 28.13 28.13 28.11 28.11 15.1K
13:24 28.12 28.12 28.12 28.12 2.2K
13:27 28.10 28.10 28.10 28.10 1.1K
13:28 28.09 28.09 28.09 28.09 2.3K
13:29 28.08 28.08 28.08 28.08 0.6K
13:31 28.10 28.10 28.10 28.10 2.7K
13:33 28.07 28.07 28.07 28.07 2.7K
13:34 28.07 28.08 28.07 28.08 1.0K
13:35 28.09 28.09 28.09 28.09 0.2K
13:36 28.07 28.07 28.07 28.07 0.2K
13:37 28.15 28.15 28.15 28.15 0.3K
13:38 28.15 28.15 28.15 28.15 2.4K
13:40 28.28 28.31 28.28 28.31 1.9K
13:49 28.36 28.36 28.36 28.36 0.7K
13:50 28.36 28.37 28.36 28.37 1.5K
13:51 28.39 28.39 28.38 28.38 3.8K
13:52 28.38 28.38 28.38 28.38 0.4K
13:53 28.40 28.40 28.40 28.40 0.2K
13:54 28.43 28.43 28.43 28.43 1.4K
13:56 28.39 28.39 28.39 28.39 8.6K
13:58 28.40 28.40 28.40 28.40 4.2K
13:59 28.35 28.35 28.35 28.35 17.4K
14:02 28.35 28.35 28.35 28.35 0.4K
14:03 28.34 28.34 28.34 28.34 0.6K
14:05 28.34 28.34 28.34 28.34 9.1K
14:06 28.31 28.31 28.31 28.31 7.6K
14:07 28.28 28.28 28.28 28.28 2.2K
14:08 28.31 28.31 28.31 28.31 2.9K
14:11 28.30 28.30 28.30 28.30 1.3K
14:14 28.30 28.30 28.30 28.30 0.5K
14:15 28.31 28.31 28.29 28.29 1.7K
14:16 28.27 28.27 28.27 28.27 0.8K
14:20 28.24 28.24 28.24 28.24 1.2K
14:21 28.22 28.22 28.22 28.22 0.8K
14:22 28.21 28.25 28.21 28.25 20.9K
14:23 28.23 28.23 28.23 28.23 0.6K
14:26 28.25 28.25 28.25 28.25 0.1K
14:27 28.24 28.24 28.21 28.22 0.7K
14:28 28.23 28.24 28.23 28.24 0.8K
14:29 28.27 28.27 28.27 28.27 4.7K
14:30 28.28 28.28 28.28 28.28 3.4K
14:31 28.26 28.26 28.26 28.26 3.4K
14:32 28.25 28.25 28.25 28.25 0.2K
14:36 28.27 28.28 28.27 28.28 0.7K
14:37 28.29 28.31 28.29 28.31 1.8K
14:38 28.26 28.26 28.26 28.26 1.3K
14:39 28.27 28.27 28.27 28.27 0.1K
14:40 28.29 28.29 28.29 28.29 0.4K
14:41 28.32 28.32 28.32 28.32 0.6K
14:42 28.28 28.28 28.28 28.28 32.7K
14:43 28.30 28.30 28.30 28.30 7.6K
14:45 28.30 28.31 28.30 28.31 2.1K
14:46 28.30 28.30 28.30 28.30 0.4K
14:49 28.33 28.34 28.32 28.32 49.7K
14:50 28.33 28.33 28.32 28.32 7.7K
14:51 28.31 28.31 28.28 28.28 2.7K
14:52 28.25 28.27 28.24 28.27 1.5K
14:53 28.30 28.31 28.30 28.31 12.7K
14:54 28.33 28.33 28.32 28.32 1.3K
14:56 28.28 28.28 28.28 28.28 5.8K
14:57 28.27 28.27 28.25 28.26 11.1K
14:58 28.25 28.25 28.25 28.25 1.8K
14:59 28.26 28.26 28.25 28.25 27.9K
15:01 28.27 28.27 28.27 28.27 0.4K
15:03 28.34 28.34 28.34 28.34 0.3K
15:04 28.34 28.34 28.33 28.33 13.0K
15:05 28.29 28.29 28.29 28.29 10.4K
15:06 28.35 28.35 28.35 28.35 0.6K
15:07 28.36 28.36 28.36 28.36 0.3K
15:09 28.35 28.35 28.35 28.35 3.8K
15:11 28.40 28.40 28.40 28.40 1.4K
15:12 28.39 28.40 28.39 28.40 15.1K
15:13 28.39 28.39 28.39 28.39 5.6K
15:14 28.40 28.40 28.40 28.40 5.4K
15:15 28.38 28.38 28.38 28.38 0.2K
15:16 28.38 28.38 28.38 28.38 0.2K
15:18 28.33 28.37 28.33 28.37 1.3K
15:19 28.38 28.41 28.38 28.41 9.4K
15:22 28.39 28.40 28.39 28.40 3.1K
15:23 28.41 28.41 28.41 28.41 0.2K
15:24 28.41 28.41 28.41 28.41 5.6K
15:25 28.40 28.42 28.40 28.42 2.5K
15:26 28.41 28.41 28.37 28.41 9.1K
15:27 28.42 28.42 28.42 28.42 3.5K
15:28 28.41 28.41 28.41 28.41 0.1K
15:29 28.39 28.39 28.39 28.39 1.0K
15:30 28.38 28.38 28.36 28.37 16.1K
15:31 28.37 28.38 28.37 28.38 0.4K
15:32 28.36 28.37 28.35 28.37 16.4K
15:33 28.38 28.41 28.37 28.41 39.6K
15:34 28.38 28.39 28.38 28.39 5.1K
15:35 28.38 28.38 28.34 28.35 2.4K
15:36 28.36 28.36 28.36 28.36 0.2K
15:37 28.33 28.33 28.33 28.33 0.9K
15:38 28.34 28.34 28.34 28.34 1.7K
15:39 28.35 28.36 28.35 28.36 25.2K
15:40 28.36 28.36 28.36 28.36 0.6K
15:41 28.37 28.37 28.37 28.37 1.0K
15:42 28.36 28.36 28.35 28.35 2.6K
15:43 28.35 28.36 28.35 28.36 3.0K
15:44 28.36 28.38 28.36 28.38 1.7K
15:45 28.37 28.37 28.36 28.36 7.7K
15:47 28.36 28.36 28.36 28.36 0.8K
15:48 28.38 28.38 28.37 28.37 32.2K
15:49 28.35 28.36 28.35 28.36 6.3K
15:50 28.38 28.38 28.37 28.37 1.1K
15:51 28.38 28.38 28.37 28.37 1.2K
15:52 28.35 28.35 28.35 28.35 0.3K
15:53 28.33 28.34 28.33 28.34 0.2K
15:54 28.35 28.37 28.35 28.35 4.5K
15:55 28.35 28.35 28.34 28.34 0.8K
15:56 28.34 28.34 28.34 28.34 0.8K
15:57 28.32 28.32 28.32 28.32 0.7K
15:58 28.32 28.32 28.32 28.32 0.3K
15:59 28.31 28.32 28.30 28.32 7.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available