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 29.21 29.21 29.21 29.21 6.7K
09:36 29.21 29.22 29.21 29.22 4.8K
09:37 29.21 29.21 29.21 29.21 0.1K
09:38 29.20 29.20 29.20 29.20 2.3K
09:39 29.21 29.21 29.21 29.21 2.5K
09:43 29.17 29.17 29.17 29.17 3.8K
09:46 29.16 29.16 29.16 29.16 0.5K
09:48 29.13 29.13 29.13 29.13 0.1K
09:50 29.09 29.09 29.09 29.09 1.0K
09:51 29.06 29.06 29.06 29.06 0.6K
09:52 29.07 29.07 29.06 29.06 0.5K
09:55 29.09 29.09 29.09 29.09 1.2K
09:56 29.10 29.10 29.10 29.10 3.2K
09:57 29.12 29.12 29.12 29.12 2.5K
09:58 29.13 29.13 29.13 29.13 0.8K
10:00 29.13 29.13 29.13 29.13 1.3K
10:01 29.14 29.16 29.14 29.16 2.8K
10:02 29.15 29.15 29.15 29.15 1.0K
10:05 29.16 29.16 29.16 29.16 0.3K
10:08 29.15 29.15 29.15 29.15 0.7K
10:09 29.17 29.17 29.17 29.17 0.6K
10:10 29.18 29.18 29.18 29.18 5.3K
10:12 29.19 29.19 29.19 29.19 1.1K
10:13 29.20 29.21 29.20 29.21 0.4K
10:14 29.21 29.21 29.21 29.21 0.1K
10:15 29.22 29.22 29.22 29.22 0.3K
10:17 29.24 29.24 29.24 29.23 1.6K
10:20 29.27 29.27 29.27 29.27 0.4K
10:21 29.27 29.27 29.27 29.27 1.0K
10:22 29.25 29.25 29.25 29.25 1.4K
10:23 29.28 29.28 29.28 29.28 0.2K
10:26 29.26 29.26 29.26 29.26 4.4K
10:27 29.25 29.25 29.25 29.25 0.7K
10:28 29.26 29.26 29.26 29.26 0.3K
10:30 29.27 29.27 29.26 29.26 0.2K
10:31 29.26 29.26 29.26 29.26 0.3K
10:33 29.27 29.27 29.27 29.27 1.2K
10:38 29.25 29.25 29.25 29.25 0.2K
10:41 29.25 29.25 29.24 29.24 16.4K
10:42 29.25 29.25 29.25 29.25 0.8K
10:43 29.25 29.25 29.25 29.25 0.2K
10:45 29.26 29.27 29.26 29.27 4.1K
10:46 29.28 29.29 29.28 29.29 0.8K
10:48 29.28 29.28 29.28 29.28 0.8K
10:49 29.28 29.28 29.28 29.28 0.4K
10:50 29.27 29.27 29.26 29.26 1.3K
10:52 29.25 29.25 29.25 29.25 1.3K
10:55 29.26 29.26 29.26 29.26 2.6K
10:56 29.26 29.27 29.26 29.27 7.3K
10:59 29.27 29.27 29.27 29.27 0.6K
11:00 29.28 29.28 29.28 29.28 4.1K
11:02 29.30 29.30 29.30 29.30 0.5K
11:03 29.29 29.29 29.29 29.29 14.8K
11:04 29.29 29.29 29.28 29.28 6.4K
11:07 29.28 29.28 29.28 29.28 6.1K
11:08 29.28 29.28 29.27 29.27 2.7K
11:09 29.27 29.27 29.27 29.27 0.8K
11:10 29.26 29.26 29.26 29.26 0.3K
11:11 29.27 29.27 29.27 29.27 1.2K
11:12 29.27 29.27 29.27 29.27 0.2K
11:13 29.28 29.28 29.28 29.28 0.9K
11:17 29.26 29.26 29.26 29.26 3.8K
11:20 29.28 29.28 29.28 29.28 0.9K
11:27 29.30 29.30 29.30 29.30 0.2K
11:29 29.29 29.29 29.29 29.29 0.3K
11:31 29.30 29.30 29.29 29.29 2.5K
11:36 29.31 29.31 29.31 29.31 0.6K
11:37 29.30 29.30 29.30 29.30 0.1K
11:39 29.31 29.31 29.31 29.30 6.1K
11:40 29.30 29.30 29.30 29.30 0.7K
11:42 29.27 29.27 29.27 29.27 6.4K
11:44 29.26 29.26 29.26 29.26 0.5K
11:45 29.27 29.27 29.25 29.25 0.5K
11:46 29.25 29.25 29.25 29.25 0.3K
11:48 29.26 29.26 29.26 29.26 0.2K
11:49 29.26 29.26 29.26 29.26 0.4K
11:50 29.26 29.26 29.26 29.26 0.1K
11:51 29.26 29.26 29.26 29.26 1.2K
11:53 29.24 29.24 29.24 29.24 0.1K
11:54 29.24 29.24 29.24 29.24 2.1K
11:58 29.24 29.24 29.24 29.24 0.6K
12:00 29.23 29.23 29.23 29.23 0.2K
12:04 29.26 29.26 29.26 29.26 0.6K
12:05 29.25 29.26 29.25 29.26 2.2K
12:07 29.27 29.27 29.27 29.27 0.5K
12:12 29.28 29.30 29.28 29.30 4.0K
12:13 29.35 29.35 29.35 29.35 0.4K
12:14 29.36 29.36 29.36 29.36 4.0K
12:15 29.36 29.36 29.36 29.36 0.6K
12:16 29.34 29.34 29.34 29.34 1.2K
12:17 29.33 29.33 29.33 29.33 0.3K
12:18 29.33 29.33 29.33 29.33 2.0K
12:19 29.33 29.34 29.33 29.34 1.5K
12:20 29.33 29.33 29.29 29.29 0.3K
12:21 29.26 29.26 29.26 29.26 0.3K
12:26 29.25 29.25 29.25 29.25 1.5K
12:27 29.25 29.25 29.25 29.25 0.3K
12:30 29.26 29.26 29.26 29.26 3.6K
12:31 29.27 29.27 29.27 29.27 0.4K
12:32 29.26 29.26 29.26 29.26 0.2K
12:34 29.28 29.28 29.28 29.28 0.1K
12:35 29.28 29.28 29.28 29.28 0.6K
12:36 29.28 29.28 29.28 29.28 0.1K
12:37 29.27 29.27 29.27 29.27 1.4K
12:38 29.27 29.28 29.27 29.28 5.6K
12:39 29.26 29.26 29.26 29.26 0.3K
12:42 29.24 29.24 29.24 29.24 0.7K
12:43 29.23 29.24 29.23 29.24 1.8K
12:44 29.22 29.22 29.21 29.21 0.2K
12:46 29.20 29.20 29.20 29.20 0.4K
12:47 29.19 29.19 29.19 29.19 0.1K
12:49 29.19 29.19 29.19 29.19 0.1K
12:50 29.18 29.18 29.17 29.17 1.2K
12:51 29.17 29.17 29.17 29.17 11.0K
12:52 29.16 29.18 29.16 29.18 1.2K
12:55 29.18 29.18 29.18 29.18 0.2K
12:56 29.17 29.17 29.17 29.17 0.4K
12:58 29.16 29.16 29.16 29.16 0.4K
13:01 29.16 29.16 29.16 29.16 0.1K
13:02 29.17 29.18 29.17 29.18 2.7K
13:03 29.18 29.19 29.18 29.19 0.5K
13:04 29.17 29.17 29.17 29.17 0.1K
13:06 29.18 29.18 29.18 29.18 0.9K
13:07 29.17 29.17 29.17 29.17 0.3K
13:09 29.20 29.21 29.20 29.21 1.0K
13:10 29.21 29.21 29.21 29.21 0.4K
13:15 29.21 29.21 29.21 29.21 0.1K
13:16 29.22 29.22 29.22 29.22 0.2K
13:17 29.22 29.22 29.21 29.21 6.1K
13:18 29.22 29.22 29.22 29.22 0.2K
13:19 29.22 29.22 29.22 29.22 1.1K
13:20 29.20 29.20 29.20 29.20 1.4K
13:21 29.19 29.19 29.18 29.18 1.8K
13:22 29.19 29.19 29.19 29.19 0.1K
13:24 29.17 29.17 29.17 29.17 1.6K
13:27 29.16 29.16 29.16 29.16 0.3K
13:30 29.17 29.18 29.17 29.18 0.8K
13:31 29.19 29.19 29.19 29.19 3.9K
13:33 29.18 29.18 29.18 29.18 1.6K
13:38 29.15 29.16 29.15 29.16 0.2K
13:39 29.15 29.15 29.14 29.14 3.8K
13:40 29.12 29.12 29.12 29.12 0.2K
13:42 29.13 29.13 29.13 29.13 1.0K
13:43 29.12 29.12 29.12 29.12 0.2K
13:44 29.12 29.12 29.11 29.11 0.2K
13:45 29.13 29.13 29.13 29.13 0.2K
13:46 29.12 29.12 29.11 29.11 6.8K
13:48 29.12 29.12 29.12 29.12 1.2K
13:49 29.10 29.10 29.10 29.10 1.0K
13:50 29.10 29.10 29.10 29.10 0.1K
13:52 29.12 29.12 29.12 29.12 0.4K
13:54 29.12 29.12 29.12 29.12 0.2K
13:56 29.10 29.10 29.10 29.10 0.9K
13:57 29.10 29.10 29.10 29.10 9.0K
13:59 29.10 29.10 29.10 29.10 0.2K
14:01 29.12 29.13 29.12 29.13 12.9K
14:02 29.14 29.14 29.14 29.14 20.6K
14:04 29.15 29.15 29.15 29.15 0.4K
14:06 29.14 29.14 29.14 29.14 0.6K
14:07 29.14 29.14 29.14 29.14 0.1K
14:08 29.14 29.14 29.14 29.14 0.3K
14:09 29.14 29.14 29.14 29.14 2.0K
14:11 29.13 29.13 29.13 29.13 0.3K
14:13 29.13 29.13 29.13 29.13 0.4K
14:14 29.12 29.12 29.12 29.12 0.4K
14:16 29.15 29.15 29.15 29.15 1.7K
14:18 29.15 29.15 29.15 29.15 2.6K
14:19 29.16 29.16 29.16 29.16 0.1K
14:20 29.16 29.16 29.16 29.16 0.6K
14:23 29.17 29.17 29.17 29.17 1.4K
14:25 29.18 29.19 29.18 29.19 0.5K
14:26 29.19 29.19 29.19 29.19 5.2K
14:27 29.19 29.19 29.19 29.19 1.2K
14:29 29.20 29.20 29.20 29.20 0.8K
14:34 29.22 29.22 29.21 29.21 0.6K
14:36 29.20 29.20 29.20 29.20 2.4K
14:37 29.19 29.19 29.19 29.19 0.4K
14:38 29.20 29.20 29.20 29.20 0.9K
14:40 29.20 29.21 29.20 29.21 2.5K
14:42 29.20 29.20 29.20 29.20 4.7K
14:43 29.21 29.21 29.21 29.21 1.7K
14:44 29.19 29.19 29.19 29.19 4.0K
14:45 29.20 29.20 29.20 29.20 4.3K
14:46 29.20 29.20 29.20 29.20 0.6K
14:49 29.22 29.22 29.22 29.22 0.9K
14:50 29.21 29.21 29.21 29.21 0.7K
14:53 29.21 29.21 29.21 29.21 0.3K
14:55 29.21 29.21 29.21 29.21 0.5K
14:56 29.23 29.23 29.23 29.23 0.6K
14:57 29.23 29.23 29.23 29.23 3.3K
14:58 29.23 29.23 29.23 29.23 0.6K
14:59 29.24 29.24 29.24 29.24 0.6K
15:01 29.22 29.23 29.22 29.23 13.8K
15:02 29.24 29.24 29.24 29.24 12.2K
15:03 29.23 29.23 29.23 29.23 0.4K
15:04 29.23 29.23 29.23 29.23 0.4K
15:05 29.21 29.21 29.21 29.21 0.1K
15:06 29.22 29.22 29.21 29.21 2.5K
15:08 29.19 29.19 29.19 29.19 0.7K
15:09 29.19 29.20 29.19 29.20 4.3K
15:10 29.19 29.19 29.19 29.19 0.4K
15:11 29.19 29.19 29.19 29.19 0.1K
15:12 29.20 29.20 29.20 29.20 1.1K
15:13 29.20 29.21 29.20 29.20 4.2K
15:15 29.20 29.20 29.20 29.20 1.7K
15:16 29.21 29.21 29.21 29.21 8.6K
15:17 29.21 29.21 29.20 29.21 1.6K
15:20 29.18 29.18 29.18 29.18 0.6K
15:21 29.18 29.18 29.18 29.18 0.2K
15:23 29.19 29.19 29.19 29.19 4.0K
15:25 29.20 29.20 29.20 29.20 4.8K
15:27 29.20 29.20 29.20 29.20 0.7K
15:29 29.21 29.21 29.21 29.21 2.2K
15:30 29.22 29.22 29.22 29.22 2.0K
15:31 29.23 29.23 29.23 29.23 6.8K
15:32 29.23 29.24 29.23 29.24 2.5K
15:33 29.24 29.24 29.24 29.24 0.4K
15:34 29.24 29.24 29.24 29.24 2.5K
15:35 29.24 29.24 29.23 29.24 6.7K
15:36 29.23 29.24 29.23 29.23 18.1K
15:37 29.23 29.23 29.23 29.23 2.1K
15:43 29.23 29.23 29.23 29.23 5.1K
15:44 29.23 29.23 29.22 29.22 6.0K
15:45 29.24 29.24 29.24 29.24 5.1K
15:46 29.23 29.23 29.23 29.23 2.2K
15:47 29.23 29.23 29.23 29.23 1.6K
15:48 29.22 29.22 29.22 29.22 2.5K
15:49 29.23 29.23 29.23 29.23 1.8K
15:53 29.17 29.17 29.17 29.17 0.2K
15:55 29.16 29.16 29.15 29.15 0.8K
15:56 29.15 29.16 29.15 29.16 1.0K
15:58 29.18 29.18 29.17 29.17 2.2K
15:59 29.17 29.17 29.13 29.14 3.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available