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 28.15 28.15 28.15 28.15 5.6K
09:37 28.17 28.17 28.17 28.17 0.2K
09:38 28.19 28.20 28.19 28.20 1.1K
09:40 28.17 28.18 28.17 28.17 0.9K
09:41 28.21 28.23 28.21 28.23 4.2K
09:42 28.22 28.23 28.22 28.23 29.5K
09:43 28.23 28.23 28.23 28.23 1.0K
09:48 28.22 28.22 28.22 28.22 0.3K
09:49 28.23 28.23 28.23 28.23 5.8K
09:50 28.25 28.25 28.25 28.25 3.8K
09:51 28.24 28.24 28.24 28.24 0.1K
09:54 28.28 28.28 28.28 28.28 2.1K
09:55 28.27 28.27 28.27 28.27 0.4K
09:57 28.25 28.25 28.25 28.25 3.9K
09:59 28.28 28.28 28.28 28.28 1.6K
10:00 28.26 28.26 28.26 28.26 2.3K
10:01 28.31 28.31 28.30 28.31 7.5K
10:02 28.30 28.30 28.30 28.30 3.5K
10:03 28.29 28.29 28.28 28.28 1.1K
10:05 28.31 28.31 28.30 28.31 1.8K
10:06 28.32 28.33 28.31 28.31 4.3K
10:07 28.27 28.27 28.27 28.27 5.2K
10:09 28.26 28.26 28.26 28.26 0.9K
10:11 28.29 28.29 28.29 28.29 0.6K
10:13 28.30 28.30 28.26 28.26 35.8K
10:14 28.26 28.26 28.26 28.26 0.7K
10:16 28.24 28.24 28.23 28.23 1.1K
10:17 28.24 28.24 28.24 28.24 0.7K
10:18 28.23 28.23 28.22 28.22 5.8K
10:19 28.21 28.21 28.21 28.21 0.1K
10:20 28.20 28.20 28.20 28.20 2.5K
10:22 28.21 28.21 28.21 28.21 0.6K
10:24 28.18 28.18 28.18 28.18 0.6K
10:27 28.22 28.22 28.22 28.22 0.9K
10:29 28.18 28.18 28.18 28.18 0.6K
10:30 28.18 28.20 28.18 28.18 7.1K
10:31 28.19 28.19 28.19 28.19 2.3K
10:32 28.20 28.20 28.19 28.19 0.5K
10:34 28.19 28.19 28.19 28.19 0.3K
10:35 28.17 28.17 28.16 28.16 1.5K
10:37 28.16 28.16 28.13 28.13 6.6K
10:38 28.15 28.15 28.15 28.15 0.6K
10:39 28.14 28.16 28.14 28.16 0.6K
10:40 28.15 28.15 28.15 28.15 2.2K
10:41 28.19 28.19 28.18 28.18 4.0K
10:44 28.20 28.20 28.19 28.19 2.3K
10:45 28.19 28.19 28.19 28.19 1.9K
10:46 28.20 28.22 28.20 28.20 9.9K
10:48 28.20 28.20 28.20 28.20 1.6K
10:49 28.20 28.21 28.20 28.21 1.4K
10:50 28.22 28.22 28.22 28.22 3.6K
10:51 28.20 28.20 28.20 28.20 0.4K
10:53 28.18 28.18 28.18 28.18 3.9K
10:55 28.21 28.21 28.20 28.20 1.3K
10:56 28.20 28.21 28.20 28.21 0.7K
10:57 28.19 28.19 28.19 28.19 1.0K
10:58 28.20 28.20 28.19 28.19 0.4K
10:59 28.19 28.19 28.19 28.19 0.3K
11:00 28.21 28.21 28.21 28.21 0.2K
11:01 28.22 28.22 28.21 28.21 0.8K
11:04 28.20 28.20 28.20 28.20 1.0K
11:05 28.25 28.25 28.25 28.25 1.0K
11:06 28.28 28.30 28.27 28.29 2.0K
11:07 28.30 28.31 28.30 28.31 0.7K
11:08 28.31 28.31 28.31 28.31 2.3K
11:10 28.30 28.30 28.30 28.30 0.1K
11:12 28.33 28.33 28.33 28.33 1.0K
11:13 28.33 28.33 28.33 28.33 0.7K
11:14 28.33 28.34 28.33 28.34 2.1K
11:15 28.33 28.33 28.33 28.33 0.1K
11:16 28.33 28.33 28.33 28.33 6.8K
11:19 28.35 28.36 28.35 28.36 1.6K
11:20 28.37 28.37 28.33 28.33 2.1K
11:24 28.33 28.33 28.33 28.33 0.1K
11:25 28.31 28.31 28.31 28.31 0.3K
11:26 28.31 28.32 28.31 28.32 0.9K
11:29 28.29 28.30 28.27 28.29 5.3K
11:31 28.34 28.34 28.34 28.34 0.1K
11:33 28.33 28.33 28.33 28.33 1.3K
11:34 28.33 28.33 28.33 28.33 0.7K
11:39 28.33 28.33 28.33 28.33 0.7K
11:41 28.34 28.34 28.34 28.34 0.6K
11:43 28.30 28.31 28.30 28.31 5.2K
11:44 28.31 28.31 28.31 28.31 0.7K
11:51 28.28 28.28 28.28 28.28 1.6K
11:52 28.33 28.33 28.32 28.32 1.2K
11:53 28.31 28.31 28.31 28.31 2.6K
11:58 28.28 28.28 28.28 28.28 0.9K
11:59 28.29 28.29 28.29 28.29 0.1K
12:00 28.29 28.37 28.29 28.33 25.2K
12:05 28.28 28.34 28.28 28.34 5.2K
12:06 28.32 28.32 28.31 28.31 2.0K
12:07 28.34 28.34 28.33 28.33 2.3K
12:09 28.35 28.35 28.35 28.35 0.5K
12:10 28.32 28.32 28.32 28.32 0.2K
12:11 28.31 28.31 28.31 28.31 0.8K
12:12 28.28 28.28 28.27 28.27 2.3K
12:13 28.27 28.27 28.26 28.27 1.7K
12:15 28.30 28.30 28.30 28.30 5.7K
12:16 28.34 28.34 28.34 28.34 1.9K
12:18 28.34 28.34 28.34 28.34 0.4K
12:19 28.38 28.38 28.38 28.38 3.2K
12:22 28.40 28.40 28.40 28.40 0.7K
12:23 28.40 28.40 28.40 28.40 0.6K
12:25 28.41 28.41 28.41 28.41 2.8K
12:27 28.42 28.42 28.42 28.42 1.6K
12:28 28.41 28.41 28.41 28.41 1.2K
12:29 28.43 28.43 28.43 28.43 0.8K
12:30 28.40 28.40 28.40 28.40 0.2K
12:32 28.41 28.41 28.41 28.41 0.6K
12:35 28.45 28.45 28.45 28.45 1.0K
12:36 28.45 28.45 28.44 28.44 0.9K
12:37 28.41 28.41 28.41 28.41 0.5K
12:38 28.41 28.41 28.41 28.41 1.6K
12:39 28.42 28.42 28.42 28.42 0.1K
12:40 28.40 28.40 28.40 28.40 0.7K
12:41 28.41 28.41 28.41 28.41 0.5K
12:42 28.42 28.42 28.41 28.41 2.9K
12:45 28.36 28.36 28.36 28.36 0.4K
12:47 28.41 28.41 28.41 28.41 2.1K
12:52 28.45 28.45 28.45 28.45 0.2K
12:56 28.47 28.47 28.47 28.47 1.5K
13:00 28.45 28.45 28.45 28.45 0.2K
13:01 28.45 28.46 28.45 28.46 0.3K
13:03 28.45 28.45 28.42 28.42 1.0K
13:04 28.42 28.42 28.42 28.42 4.5K
13:05 28.43 28.43 28.43 28.43 0.8K
13:06 28.41 28.41 28.41 28.41 0.4K
13:07 28.42 28.43 28.42 28.42 31.3K
13:08 28.42 28.42 28.42 28.42 1.0K
13:09 28.43 28.43 28.43 28.43 0.3K
13:11 28.41 28.41 28.41 28.41 4.9K
13:12 28.41 28.41 28.40 28.40 3.1K
13:14 28.40 28.40 28.40 28.40 0.1K
13:15 28.39 28.39 28.39 28.39 1.8K
13:16 28.37 28.38 28.37 28.38 1.8K
13:18 28.35 28.35 28.35 28.35 7.1K
13:20 28.36 28.36 28.35 28.35 10.6K
13:22 28.35 28.35 28.34 28.34 3.6K
13:23 28.34 28.34 28.34 28.34 11.9K
13:24 28.33 28.35 28.33 28.35 17.5K
13:25 28.35 28.35 28.35 28.35 0.1K
13:26 28.35 28.35 28.34 28.35 1.5K
13:27 28.34 28.34 28.34 28.34 0.4K
13:30 28.34 28.35 28.34 28.34 1.1K
13:33 28.37 28.37 28.37 28.37 0.6K
13:34 28.40 28.40 28.40 28.40 1.2K
13:36 28.39 28.39 28.39 28.39 0.5K
13:38 28.38 28.38 28.38 28.38 0.2K
13:39 28.37 28.39 28.37 28.39 3.3K
13:40 28.39 28.39 28.39 28.39 1.5K
13:41 28.38 28.38 28.38 28.38 0.4K
13:42 28.36 28.36 28.35 28.35 2.3K
13:45 28.39 28.39 28.39 28.39 2.1K
13:46 28.43 28.43 28.42 28.42 1.7K
13:47 28.45 28.45 28.45 28.45 1.0K
13:49 28.42 28.42 28.42 28.42 2.4K
13:51 28.42 28.42 28.42 28.42 4.7K
13:52 28.43 28.43 28.43 28.43 1.0K
13:53 28.43 28.45 28.43 28.45 0.7K
13:54 28.45 28.45 28.45 28.45 0.1K
13:55 28.45 28.46 28.45 28.46 1.5K
13:56 28.43 28.43 28.43 28.43 3.6K
13:57 28.45 28.45 28.44 28.44 0.9K
14:01 28.44 28.44 28.44 28.44 2.0K
14:02 28.43 28.44 28.42 28.44 31.8K
14:04 28.44 28.44 28.44 28.44 10.2K
14:05 28.47 28.47 28.47 28.47 67.0K
14:07 28.46 28.46 28.46 28.46 6.5K
14:11 28.47 28.47 28.47 28.47 5.9K
14:12 28.47 28.47 28.47 28.47 1.0K
14:13 28.44 28.44 28.44 28.44 0.2K
14:14 28.45 28.45 28.45 28.45 0.2K
14:15 28.44 28.45 28.44 28.45 4.1K
14:16 28.44 28.44 28.44 28.44 0.5K
14:17 28.45 28.45 28.45 28.45 0.1K
14:18 28.46 28.46 28.46 28.46 0.1K
14:19 28.46 28.46 28.46 28.46 3.2K
14:21 28.45 28.45 28.45 28.45 1.5K
14:23 28.47 28.48 28.47 28.48 18.6K
14:25 28.46 28.46 28.46 28.46 1.4K
14:29 28.43 28.43 28.41 28.42 4.9K
14:30 28.42 28.43 28.42 28.43 0.7K
14:31 28.45 28.45 28.45 28.45 1.3K
14:32 28.45 28.46 28.45 28.46 5.7K
14:34 28.46 28.46 28.44 28.44 8.8K
14:35 28.44 28.45 28.44 28.45 3.4K
14:36 28.44 28.44 28.44 28.44 2.3K
14:38 28.45 28.45 28.45 28.45 0.7K
14:42 28.45 28.45 28.45 28.45 0.5K
14:44 28.45 28.45 28.44 28.44 8.6K
14:45 28.44 28.44 28.44 28.44 0.6K
14:46 28.44 28.44 28.40 28.42 21.1K
14:47 28.43 28.43 28.43 28.43 3.0K
14:48 28.41 28.41 28.41 28.41 0.1K
14:50 28.37 28.37 28.37 28.37 1.2K
14:51 28.39 28.39 28.39 28.39 2.2K
14:52 28.42 28.42 28.41 28.41 13.6K
14:53 28.42 28.43 28.42 28.43 0.8K
14:59 28.37 28.38 28.37 28.37 0.8K
15:01 28.36 28.37 28.36 28.37 5.3K
15:02 28.36 28.36 28.36 28.36 1.1K
15:03 28.36 28.36 28.36 28.36 28.6K
15:04 28.36 28.36 28.36 28.36 0.5K
15:05 28.35 28.35 28.35 28.35 3.1K
15:06 28.35 28.35 28.35 28.35 2.0K
15:07 28.35 28.36 28.35 28.35 14.9K
15:10 28.36 28.36 28.34 28.34 3.2K
15:11 28.34 28.34 28.34 28.34 0.4K
15:12 28.31 28.31 28.31 28.31 0.1K
15:13 28.31 28.31 28.31 28.31 1.7K
15:14 28.30 28.30 28.30 28.30 0.4K
15:15 28.30 28.30 28.30 28.30 0.9K
15:17 28.30 28.30 28.30 28.30 7.7K
15:18 28.32 28.32 28.32 28.32 8.6K
15:19 28.33 28.33 28.32 28.32 3.3K
15:20 28.30 28.30 28.30 28.30 0.3K
15:22 28.28 28.30 28.28 28.30 1.9K
15:23 28.32 28.32 28.32 28.32 1.1K
15:24 28.35 28.35 28.33 28.33 3.0K
15:25 28.33 28.33 28.32 28.32 1.6K
15:28 28.33 28.33 28.33 28.33 1.0K
15:29 28.33 28.33 28.33 28.33 0.6K
15:30 28.32 28.34 28.32 28.34 3.4K
15:31 28.35 28.35 28.35 28.35 0.6K
15:32 28.36 28.36 28.34 28.34 8.5K
15:33 28.34 28.34 28.34 28.34 0.4K
15:34 28.34 28.34 28.34 28.35 5.6K
15:35 28.35 28.35 28.35 28.35 1.6K
15:36 28.35 28.35 28.35 28.35 0.1K
15:37 28.35 28.35 28.35 28.35 0.2K
15:38 28.33 28.34 28.33 28.34 4.2K
15:39 28.35 28.36 28.35 28.36 3.2K
15:40 28.33 28.33 28.33 28.33 6.0K
15:41 28.32 28.32 28.32 28.32 1.6K
15:42 28.37 28.37 28.37 28.37 3.5K
15:43 28.34 28.34 28.34 28.34 4.4K
15:44 28.34 28.34 28.34 28.34 0.2K
15:45 28.34 28.34 28.34 28.34 0.2K
15:46 28.34 28.34 28.34 28.34 0.5K
15:47 28.32 28.32 28.31 28.31 10.9K
15:49 28.30 28.30 28.30 28.30 2.6K
15:51 28.24 28.24 28.24 28.24 0.7K
15:52 28.25 28.26 28.25 28.26 18.8K
15:54 28.29 28.29 28.29 28.29 0.8K
15:55 28.29 28.29 28.28 28.28 0.6K
15:56 28.24 28.25 28.24 28.25 0.7K
15:57 28.25 28.25 28.25 28.25 1.6K
15:58 28.25 28.25 28.24 28.24 3.5K
15:59 28.25 28.26 28.24 28.24 4.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available