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 27.96 27.96 27.96 27.96 1.3K
09:35 28.05 28.05 28.05 28.05 1.2K
09:42 28.10 28.10 28.10 28.10 0.1K
09:43 28.10 28.10 28.10 28.10 0.1K
09:45 28.13 28.13 28.13 28.13 3.5K
09:49 28.12 28.12 28.11 28.11 0.3K
09:51 28.05 28.05 28.05 28.05 1.8K
09:55 28.04 28.04 28.04 28.04 0.7K
09:56 28.06 28.06 28.06 28.06 0.4K
09:57 28.05 28.05 28.05 28.05 0.4K
10:01 28.06 28.07 28.06 28.07 1.4K
10:02 28.07 28.07 28.07 28.07 1.0K
10:06 28.06 28.06 28.06 28.06 0.1K
10:08 28.08 28.08 28.08 28.08 8.0K
10:10 28.10 28.10 28.10 28.10 2.3K
10:11 28.12 28.12 28.12 28.12 4.4K
10:12 28.11 28.11 28.11 28.11 0.3K
10:13 28.09 28.09 28.09 28.09 8.9K
10:14 28.10 28.10 28.10 28.10 5.6K
10:15 28.09 28.09 28.09 28.09 0.3K
10:18 28.09 28.09 28.09 28.09 1.9K
10:20 28.11 28.11 28.11 28.11 0.3K
10:24 28.12 28.12 28.12 28.12 0.1K
10:25 28.13 28.13 28.13 28.13 2.5K
10:27 28.09 28.09 28.09 28.09 9.2K
10:28 28.08 28.08 28.08 28.08 0.2K
10:30 28.10 28.10 28.10 28.10 0.2K
10:32 28.10 28.10 28.09 28.09 0.3K
10:33 28.11 28.11 28.11 28.11 0.6K
10:35 28.11 28.11 28.11 28.11 2.0K
10:37 28.13 28.13 28.13 28.13 6.0K
10:38 28.12 28.12 28.12 28.12 0.4K
10:39 28.15 28.15 28.15 28.15 2.6K
10:41 28.15 28.15 28.15 28.15 0.3K
10:44 28.16 28.17 28.15 28.17 3.9K
10:46 28.18 28.18 28.18 28.18 0.1K
10:51 28.15 28.15 28.15 28.15 8.0K
10:53 28.16 28.16 28.16 28.16 0.1K
10:54 28.17 28.17 28.17 28.17 3.8K
10:55 28.16 28.16 28.16 28.16 0.2K
10:57 28.19 28.20 28.19 28.20 1.3K
10:58 28.19 28.19 28.19 28.19 1.1K
10:59 28.20 28.21 28.20 28.21 8.4K
11:01 28.21 28.21 28.21 28.21 2.8K
11:04 28.24 28.24 28.24 28.24 1.0K
11:07 28.23 28.23 28.23 28.23 1.7K
11:09 28.22 28.22 28.22 28.22 2.3K
11:13 28.28 28.28 28.28 28.28 0.2K
11:14 28.27 28.27 28.27 28.27 0.3K
11:18 28.26 28.26 28.26 28.26 0.7K
11:23 28.27 28.27 28.26 28.26 1.0K
11:26 28.26 28.26 28.25 28.25 1.7K
11:27 28.25 28.25 28.24 28.24 15.3K
11:28 28.22 28.23 28.22 28.23 6.5K
11:29 28.23 28.23 28.22 28.22 2.7K
11:30 28.22 28.22 28.22 28.22 5.9K
11:32 28.21 28.22 28.21 28.22 10.9K
11:33 28.21 28.21 28.21 28.21 3.8K
11:34 28.23 28.23 28.23 28.23 11.1K
11:37 28.21 28.21 28.21 28.21 3.0K
11:38 28.23 28.23 28.23 28.23 0.1K
11:39 28.21 28.21 28.21 28.21 5.4K
11:41 28.21 28.21 28.21 28.21 1.7K
11:43 28.20 28.20 28.20 28.20 0.6K
11:44 28.19 28.19 28.19 28.19 4.6K
11:45 28.19 28.20 28.19 28.20 0.9K
11:46 28.20 28.20 28.20 28.20 1.1K
11:47 28.19 28.19 28.19 28.19 3.0K
11:49 28.18 28.18 28.17 28.18 14.1K
11:51 28.20 28.20 28.20 28.20 2.9K
11:52 28.22 28.22 28.22 28.22 1.4K
11:53 28.21 28.21 28.21 28.21 0.9K
11:55 28.22 28.22 28.22 28.22 0.4K
11:57 28.23 28.23 28.22 28.22 0.5K
11:58 28.24 28.27 28.24 28.26 2.9K
11:59 28.28 28.32 28.28 28.30 3.2K
12:00 28.35 28.36 28.35 28.36 2.1K
12:01 28.41 28.41 28.41 28.41 0.1K
12:02 28.39 28.39 28.39 28.39 0.4K
12:03 28.38 28.38 28.38 28.38 0.7K
12:04 28.40 28.40 28.40 28.40 4.5K
12:05 28.36 28.36 28.36 28.36 2.1K
12:06 28.37 28.38 28.37 28.38 4.0K
12:07 28.38 28.38 28.38 28.38 1.2K
12:09 28.38 28.38 28.36 28.36 0.6K
12:10 28.36 28.36 28.36 28.36 0.4K
12:11 28.35 28.35 28.34 28.34 2.8K
12:12 28.38 28.38 28.38 28.38 1.2K
12:13 28.37 28.37 28.37 28.37 1.0K
12:14 28.38 28.38 28.38 28.38 1.6K
12:15 28.37 28.37 28.37 28.37 0.3K
12:16 28.36 28.36 28.35 28.35 1.3K
12:17 28.34 28.35 28.34 28.35 1.4K
12:20 28.36 28.36 28.36 28.36 3.4K
12:21 28.39 28.39 28.39 28.39 0.1K
12:22 28.38 28.38 28.38 28.38 0.1K
12:23 28.38 28.39 28.38 28.39 4.0K
12:26 28.40 28.40 28.40 28.40 2.6K
12:28 28.41 28.41 28.41 28.41 0.1K
12:29 28.39 28.39 28.39 28.39 0.1K
12:30 28.39 28.39 28.39 28.39 1.9K
12:31 28.37 28.37 28.37 28.37 2.6K
12:33 28.39 28.39 28.39 28.39 0.1K
12:34 28.37 28.37 28.37 28.37 0.3K
12:35 28.37 28.38 28.37 28.38 1.7K
12:41 28.34 28.34 28.34 28.34 0.5K
12:43 28.36 28.36 28.36 28.36 0.1K
12:45 28.35 28.35 28.35 28.35 0.2K
12:52 28.31 28.31 28.31 28.31 2.9K
12:53 28.33 28.33 28.33 28.33 3.9K
12:54 28.34 28.34 28.34 28.34 0.3K
12:55 28.34 28.34 28.34 28.34 0.4K
12:56 28.35 28.35 28.34 28.34 1.0K
12:57 28.33 28.33 28.33 28.33 4.7K
12:59 28.34 28.34 28.33 28.33 4.0K
13:01 28.34 28.34 28.34 28.34 0.1K
13:02 28.35 28.35 28.35 28.35 5.5K
13:03 28.35 28.35 28.35 28.35 3.5K
13:04 28.34 28.34 28.34 28.34 1.1K
13:08 28.36 28.36 28.32 28.32 2.8K
13:09 28.38 28.38 28.38 28.38 2.6K
13:11 28.27 28.27 28.26 28.26 2.3K
13:12 28.24 28.24 28.23 28.23 1.7K
13:14 28.22 28.23 28.22 28.23 2.7K
13:15 28.24 28.24 28.24 28.24 3.2K
13:16 28.16 28.16 28.16 28.16 3.7K
13:18 28.18 28.18 28.18 28.18 0.1K
13:22 28.16 28.16 28.16 28.16 0.5K
13:26 28.15 28.20 28.13 28.13 7.4K
13:27 28.12 28.12 28.12 28.12 0.1K
13:28 28.10 28.10 28.09 28.10 0.7K
13:29 28.09 28.10 28.09 28.09 1.2K
13:30 28.09 28.09 28.08 28.08 2.6K
13:31 28.08 28.08 28.07 28.07 0.6K
13:32 28.08 28.10 28.08 28.08 11.1K
13:33 28.09 28.09 28.07 28.07 7.3K
13:34 28.07 28.08 28.06 28.08 12.5K
13:35 28.10 28.10 28.10 28.10 0.2K
13:36 28.13 28.13 28.13 28.13 0.2K
13:38 28.14 28.14 28.13 28.13 152.3K
13:39 28.13 28.13 28.13 28.13 0.4K
13:40 28.13 28.13 28.13 28.13 0.1K
13:42 28.11 28.11 28.11 28.11 0.6K
13:43 28.10 28.10 28.10 28.10 1.2K
13:44 28.11 28.11 28.11 28.11 5.2K
13:47 28.11 28.11 28.11 28.11 0.3K
13:48 28.10 28.10 28.10 28.10 0.1K
13:49 28.08 28.08 28.08 28.08 1.7K
13:50 28.08 28.09 28.08 28.09 1.0K
13:51 28.08 28.08 28.08 28.08 0.1K
13:52 28.08 28.08 28.08 28.08 2.5K
13:55 28.10 28.10 28.10 28.10 2.2K
13:56 28.10 28.10 28.10 28.10 1.5K
13:57 28.07 28.07 28.06 28.06 2.9K
13:59 28.06 28.06 28.06 28.06 5.2K
14:00 28.08 28.08 28.08 28.08 1.6K
14:02 28.08 28.08 28.08 28.08 8.4K
14:03 28.10 28.11 28.10 28.11 1.3K
14:04 28.13 28.15 28.13 28.15 35.4K
14:05 28.15 28.15 28.15 28.15 3.6K
14:06 28.18 28.18 28.17 28.17 11.9K
14:07 28.17 28.18 28.17 28.18 1.2K
14:10 28.16 28.16 28.16 28.16 1.0K
14:11 28.17 28.17 28.17 28.17 0.1K
14:12 28.18 28.18 28.18 28.18 0.1K
14:13 28.18 28.18 28.18 28.18 0.3K
14:16 28.20 28.21 28.20 28.21 10.4K
14:17 28.21 28.21 28.20 28.21 1.6K
14:18 28.19 28.19 28.19 28.19 0.4K
14:19 28.21 28.21 28.21 28.21 1.0K
14:25 28.25 28.26 28.25 28.25 1.8K
14:28 28.25 28.25 28.25 28.25 0.2K
14:29 28.26 28.26 28.26 28.26 3.5K
14:30 28.26 28.26 28.26 28.26 0.5K
14:31 28.26 28.26 28.26 28.26 0.5K
14:32 28.27 28.27 28.27 28.27 5.9K
14:33 28.27 28.27 28.27 28.27 0.8K
14:36 28.27 28.28 28.27 28.28 1.8K
14:37 28.30 28.30 28.30 28.30 1.5K
14:40 28.28 28.28 28.28 28.28 0.1K
14:41 28.28 28.29 28.28 28.29 1.9K
14:42 28.31 28.31 28.31 28.31 0.9K
14:43 28.31 28.31 28.31 28.31 14.9K
14:45 28.30 28.31 28.30 28.31 12.0K
14:48 28.32 28.32 28.32 28.32 0.4K
14:49 28.30 28.30 28.30 28.30 0.2K
14:50 28.31 28.32 28.31 28.32 4.7K
14:51 28.33 28.33 28.33 28.33 1.2K
14:52 28.31 28.34 28.31 28.34 6.4K
14:53 28.34 28.34 28.34 28.34 0.2K
14:54 28.34 28.34 28.34 28.34 1.1K
14:55 28.36 28.36 28.36 28.36 0.3K
14:56 28.36 28.36 28.34 28.34 12.4K
14:57 28.34 28.34 28.34 28.34 2.9K
14:58 28.35 28.35 28.34 28.34 0.8K
14:59 28.34 28.34 28.34 28.34 0.3K
15:01 28.35 28.35 28.35 28.35 18.9K
15:02 28.34 28.35 28.34 28.35 1.6K
15:03 28.34 28.34 28.34 28.34 0.6K
15:04 28.34 28.35 28.33 28.35 2.5K
15:08 28.32 28.32 28.32 28.32 0.7K
15:09 28.33 28.33 28.33 28.33 0.7K
15:10 28.34 28.34 28.32 28.33 2.7K
15:11 28.33 28.33 28.32 28.33 2.2K
15:12 28.32 28.32 28.31 28.31 1.5K
15:13 28.31 28.32 28.31 28.32 6.0K
15:15 28.32 28.32 28.31 28.31 6.6K
15:16 28.32 28.32 28.31 28.31 68.7K
15:17 28.29 28.30 28.29 28.30 1.3K
15:19 28.28 28.28 28.27 28.27 3.0K
15:20 28.28 28.28 28.28 28.28 2.9K
15:21 28.28 28.28 28.27 28.27 27.9K
15:22 28.27 28.27 28.24 28.27 1.3K
15:23 28.26 28.27 28.26 28.27 5.1K
15:24 28.28 28.28 28.28 28.28 1.0K
15:25 28.29 28.30 28.29 28.30 8.4K
15:26 28.29 28.30 28.29 28.29 4.3K
15:27 28.27 28.27 28.27 28.27 2.6K
15:28 28.28 28.28 28.28 28.28 0.8K
15:29 28.28 28.28 28.28 28.28 0.9K
15:30 28.27 28.28 28.27 28.28 39.1K
15:31 28.28 28.30 28.28 28.30 8.4K
15:32 28.28 28.28 28.28 28.28 1.6K
15:33 28.29 28.29 28.29 28.29 4.0K
15:35 28.29 28.29 28.29 28.29 0.2K
15:36 28.29 28.29 28.29 28.29 14.5K
15:37 28.28 28.29 28.28 28.29 2.1K
15:39 28.27 28.27 28.27 28.27 5.4K
15:40 28.28 28.28 28.27 28.27 2.4K
15:41 28.29 28.29 28.29 28.29 1.6K
15:42 28.32 28.33 28.32 28.33 5.3K
15:43 28.34 28.34 28.34 28.34 2.8K
15:44 28.36 28.36 28.36 28.36 2.4K
15:45 28.35 28.35 28.35 28.35 3.3K
15:46 28.38 28.38 28.36 28.36 4.8K
15:47 28.36 28.38 28.36 28.38 1.1K
15:49 28.38 28.40 28.38 28.40 0.7K
15:50 28.35 28.35 28.35 28.35 0.2K
15:51 28.34 28.34 28.32 28.32 2.3K
15:52 28.33 28.33 28.33 28.33 1.0K
15:53 28.35 28.35 28.35 28.35 0.7K
15:54 28.37 28.37 28.35 28.35 2.5K
15:57 28.37 28.37 28.37 28.37 0.2K
15:58 28.36 28.36 28.36 28.36 0.4K
15:59 28.36 28.37 28.35 28.37 41.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available