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 29.38 29.38 29.38 29.38 5.5K
09:33 29.39 29.39 29.39 29.39 0.5K
09:34 29.39 29.43 29.39 29.43 2.0K
09:35 29.43 29.43 29.43 29.43 2.4K
09:36 29.43 29.43 29.43 29.43 1.6K
09:37 29.42 29.44 29.42 29.44 6.0K
09:38 29.42 29.42 29.42 29.42 0.2K
09:39 29.43 29.43 29.43 29.43 1.3K
09:40 29.43 29.44 29.43 29.43 8.4K
09:41 29.44 29.44 29.44 29.44 1.3K
09:43 29.45 29.46 29.45 29.46 2.7K
09:44 29.46 29.46 29.46 29.46 0.2K
09:47 29.46 29.46 29.46 29.46 5.3K
09:48 29.46 29.46 29.46 29.46 0.3K
09:50 29.45 29.46 29.45 29.46 3.0K
09:57 29.48 29.48 29.48 29.48 0.6K
09:58 29.48 29.48 29.48 29.48 2.1K
10:00 29.48 29.49 29.48 29.49 2.8K
10:01 29.49 29.50 29.49 29.50 2.6K
10:02 29.50 29.50 29.50 29.50 0.3K
10:04 29.50 29.50 29.50 29.50 0.3K
10:05 29.50 29.50 29.50 29.50 0.4K
10:06 29.50 29.50 29.50 29.50 0.9K
10:07 29.49 29.49 29.49 29.49 0.1K
10:08 29.47 29.47 29.47 29.47 5.4K
10:11 29.44 29.44 29.42 29.42 1.1K
10:12 29.41 29.41 29.41 29.41 1.2K
10:13 29.42 29.42 29.42 29.42 0.8K
10:15 29.43 29.43 29.43 29.43 6.9K
10:17 29.45 29.46 29.45 29.46 2.5K
10:18 29.46 29.46 29.46 29.46 1.3K
10:21 29.45 29.45 29.45 29.45 0.8K
10:22 29.48 29.49 29.48 29.49 7.2K
10:23 29.49 29.49 29.49 29.49 0.1K
10:24 29.49 29.49 29.49 29.49 2.5K
10:25 29.51 29.51 29.51 29.51 5.0K
10:27 29.52 29.52 29.52 29.52 3.6K
10:32 29.55 29.57 29.55 29.57 8.2K
10:36 29.54 29.54 29.54 29.54 0.4K
10:37 29.53 29.53 29.51 29.51 3.3K
10:39 29.52 29.52 29.52 29.52 2.1K
10:40 29.49 29.51 29.49 29.51 7.7K
10:41 29.51 29.51 29.51 29.51 1.1K
10:42 29.50 29.51 29.50 29.51 0.8K
10:44 29.51 29.51 29.51 29.51 2.2K
10:45 29.51 29.51 29.51 29.51 0.2K
10:47 29.49 29.50 29.49 29.50 1.5K
10:48 29.50 29.50 29.50 29.50 0.1K
10:49 29.48 29.48 29.48 29.48 2.2K
10:52 29.51 29.51 29.51 29.51 0.8K
10:56 29.42 29.42 29.42 29.42 0.6K
10:59 29.44 29.44 29.44 29.44 1.5K
11:02 29.48 29.48 29.45 29.45 2.0K
11:03 29.45 29.45 29.45 29.45 0.6K
11:06 29.48 29.48 29.48 29.48 1.0K
11:07 29.48 29.48 29.48 29.48 1.9K
11:10 29.51 29.51 29.51 29.51 1.1K
11:11 29.50 29.50 29.50 29.50 0.6K
11:15 29.53 29.53 29.53 29.53 0.6K
11:20 29.56 29.56 29.56 29.56 0.8K
11:21 29.57 29.57 29.57 29.57 1.3K
11:22 29.58 29.58 29.58 29.58 2.8K
11:24 29.61 29.61 29.61 29.61 6.7K
11:27 29.62 29.64 29.62 29.64 8.7K
11:28 29.64 29.64 29.64 29.64 1.1K
11:29 29.64 29.64 29.62 29.62 1.8K
11:30 29.60 29.60 29.60 29.60 0.1K
11:31 29.61 29.61 29.60 29.60 0.9K
11:32 29.62 29.62 29.62 29.61 1.0K
11:34 29.63 29.64 29.63 29.64 8.5K
11:41 29.68 29.72 29.68 29.71 2.2K
11:42 29.73 29.75 29.73 29.73 0.4K
11:43 29.74 29.76 29.72 29.76 3.1K
11:45 29.75 29.75 29.75 29.75 0.1K
11:46 29.75 29.75 29.75 29.75 4.9K
11:50 29.76 29.76 29.76 29.76 3.4K
11:51 29.74 29.74 29.73 29.73 0.6K
11:52 29.74 29.74 29.72 29.73 10.4K
11:56 29.72 29.72 29.72 29.72 4.6K
12:01 29.74 29.74 29.74 29.74 4.4K
12:03 29.73 29.73 29.73 29.73 0.4K
12:08 29.74 29.74 29.74 29.74 8.5K
12:10 29.75 29.75 29.75 29.75 0.1K
12:12 29.74 29.75 29.74 29.75 1.4K
12:13 29.76 29.76 29.75 29.76 8.0K
12:15 29.75 29.75 29.75 29.75 0.6K
12:17 29.77 29.77 29.77 29.77 3.4K
12:19 29.77 29.77 29.77 29.77 2.4K
12:20 29.78 29.78 29.78 29.78 0.8K
12:22 29.76 29.76 29.76 29.76 2.5K
12:23 29.76 29.76 29.76 29.76 1.1K
12:29 29.74 29.74 29.74 29.74 10.3K
12:31 29.74 29.74 29.74 29.74 0.4K
12:36 29.76 29.76 29.76 29.76 0.7K
12:37 29.75 29.75 29.75 29.75 0.5K
12:38 29.76 29.76 29.76 29.76 6.5K
12:40 29.78 29.78 29.78 29.78 4.5K
12:43 29.78 29.78 29.78 29.78 6.0K
12:50 29.81 29.81 29.81 29.81 0.9K
12:53 29.82 29.82 29.82 29.82 1.0K
12:55 29.82 29.82 29.82 29.82 0.3K
12:57 29.81 29.81 29.81 29.81 6.4K
12:59 29.80 29.80 29.80 29.80 2.9K
13:02 29.80 29.80 29.80 29.80 3.1K
13:03 29.78 29.78 29.78 29.78 2.6K
13:04 29.78 29.78 29.78 29.78 1.8K
13:08 29.78 29.78 29.78 29.78 0.2K
13:11 29.76 29.76 29.76 29.76 0.4K
13:13 29.76 29.76 29.76 29.76 5.5K
13:15 29.75 29.76 29.75 29.76 5.8K
13:17 29.75 29.75 29.75 29.75 0.6K
13:21 29.75 29.75 29.73 29.73 0.7K
13:22 29.74 29.74 29.74 29.74 0.2K
13:23 29.76 29.76 29.76 29.76 4.2K
13:28 29.75 29.75 29.75 29.75 1.9K
13:30 29.74 29.74 29.74 29.74 0.2K
13:32 29.75 29.75 29.75 29.75 0.3K
13:33 29.75 29.75 29.75 29.75 2.6K
13:34 29.72 29.72 29.72 29.72 2.7K
13:35 29.72 29.72 29.72 29.72 0.2K
13:36 29.72 29.72 29.71 29.71 7.9K
13:38 29.73 29.73 29.73 29.72 3.0K
13:44 29.72 29.72 29.72 29.72 0.8K
13:45 29.72 29.72 29.72 29.72 0.6K
13:47 29.68 29.68 29.68 29.68 1.8K
13:51 29.70 29.70 29.70 29.70 1.8K
13:56 29.67 29.67 29.67 29.67 3.0K
13:58 29.66 29.66 29.66 29.66 1.0K
13:59 29.65 29.65 29.65 29.65 1.8K
14:00 29.64 29.66 29.64 29.66 3.5K
14:01 29.67 29.67 29.67 29.67 26.4K
14:04 29.66 29.66 29.66 29.66 0.7K
14:06 29.67 29.67 29.67 29.67 1.3K
14:07 29.66 29.67 29.66 29.67 7.7K
14:08 29.68 29.68 29.68 29.68 6.8K
14:10 29.69 29.69 29.69 29.69 1.6K
14:11 29.67 29.67 29.67 29.67 0.3K
14:14 29.68 29.69 29.68 29.69 1.2K
14:15 29.68 29.68 29.68 29.68 0.2K
14:18 29.69 29.69 29.69 29.69 0.8K
14:19 29.69 29.70 29.69 29.70 0.5K
14:20 29.71 29.71 29.70 29.70 3.7K
14:23 29.69 29.69 29.68 29.68 1.9K
14:24 29.67 29.67 29.67 29.67 6.8K
14:26 29.68 29.68 29.68 29.68 0.7K
14:28 29.66 29.66 29.66 29.66 3.0K
14:30 29.66 29.66 29.66 29.66 0.6K
14:31 29.67 29.68 29.67 29.68 4.5K
14:33 29.70 29.70 29.70 29.70 0.7K
14:35 29.70 29.70 29.70 29.70 0.2K
14:39 29.70 29.70 29.70 29.70 1.9K
14:40 29.70 29.70 29.70 29.70 0.3K
14:41 29.70 29.70 29.70 29.70 0.2K
14:42 29.70 29.70 29.70 29.70 0.7K
14:44 29.71 29.71 29.70 29.70 0.4K
14:45 29.70 29.70 29.70 29.70 0.4K
14:47 29.71 29.71 29.71 29.71 2.5K
14:48 29.70 29.70 29.70 29.70 3.4K
14:49 29.70 29.70 29.70 29.70 0.1K
14:50 29.69 29.69 29.68 29.68 1.5K
14:52 29.68 29.68 29.68 29.68 1.8K
14:54 29.69 29.69 29.69 29.69 0.2K
14:55 29.69 29.69 29.69 29.69 0.5K
14:56 29.68 29.68 29.68 29.68 6.4K
14:58 29.68 29.68 29.68 29.67 1.4K
14:59 29.68 29.68 29.68 29.68 7.0K
15:01 29.66 29.66 29.65 29.65 1.4K
15:03 29.66 29.67 29.66 29.67 5.0K
15:04 29.67 29.67 29.67 29.67 3.8K
15:05 29.67 29.67 29.67 29.67 3.8K
15:07 29.65 29.65 29.65 29.65 9.3K
15:08 29.65 29.65 29.65 29.65 0.5K
15:09 29.65 29.65 29.65 29.65 2.9K
15:11 29.64 29.64 29.64 29.64 0.7K
15:12 29.64 29.64 29.64 29.64 2.0K
15:14 29.65 29.65 29.65 29.65 12.2K
15:15 29.65 29.65 29.65 29.65 2.8K
15:16 29.65 29.65 29.65 29.65 4.9K
15:17 29.65 29.65 29.65 29.65 4.6K
15:19 29.65 29.65 29.65 29.65 0.2K
15:20 29.68 29.70 29.68 29.70 1.3K
15:21 29.70 29.70 29.70 29.70 1.4K
15:23 29.72 29.72 29.70 29.70 2.1K
15:24 29.71 29.71 29.71 29.71 0.2K
15:25 29.71 29.71 29.71 29.71 1.7K
15:26 29.72 29.72 29.71 29.71 2.9K
15:28 29.70 29.70 29.70 29.70 2.9K
15:29 29.71 29.71 29.71 29.71 4.1K
15:30 29.71 29.71 29.71 29.71 12.9K
15:32 29.71 29.71 29.70 29.70 0.9K
15:34 29.70 29.70 29.70 29.70 3.6K
15:35 29.71 29.71 29.71 29.71 3.1K
15:37 29.70 29.70 29.70 29.70 0.2K
15:38 29.69 29.69 29.69 29.69 1.5K
15:39 29.69 29.69 29.69 29.69 0.8K
15:41 29.68 29.68 29.68 29.68 1.8K
15:42 29.68 29.68 29.68 29.68 1.5K
15:44 29.68 29.68 29.67 29.67 0.3K
15:45 29.67 29.67 29.64 29.64 0.8K
15:46 29.64 29.65 29.64 29.65 3.7K
15:47 29.64 29.64 29.64 29.64 3.3K
15:48 29.64 29.64 29.64 29.64 0.3K
15:49 29.65 29.65 29.64 29.64 1.8K
15:50 29.60 29.60 29.59 29.59 1.1K
15:51 29.58 29.61 29.58 29.61 0.3K
15:54 29.59 29.59 29.57 29.57 1.6K
15:55 29.55 29.55 29.53 29.53 1.8K
15:56 29.54 29.54 29.52 29.53 0.7K
15:57 29.53 29.53 29.53 29.53 5.1K
15:59 29.54 29.54 29.53 29.53 8.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available