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 30.25 30.25 30.25 30.25 3.5K
09:37 30.29 30.29 30.29 30.29 0.2K
09:41 30.29 30.29 30.29 30.29 1.2K
09:42 30.28 30.29 30.28 30.29 3.4K
09:44 30.29 30.29 30.27 30.27 1.0K
09:48 30.32 30.32 30.32 30.32 1.1K
09:50 30.30 30.30 30.30 30.30 0.3K
09:55 30.33 30.35 30.33 30.35 6.4K
09:58 30.35 30.35 30.35 30.35 1.4K
10:01 30.35 30.35 30.35 30.35 3.6K
10:05 30.36 30.36 30.36 30.36 3.1K
10:06 30.37 30.39 30.37 30.39 2.9K
10:07 30.38 30.38 30.38 30.38 2.7K
10:08 30.37 30.37 30.37 30.37 1.0K
10:09 30.37 30.37 30.37 30.37 1.0K
10:10 30.36 30.36 30.36 30.36 1.1K
10:11 30.37 30.37 30.36 30.36 4.3K
10:12 30.37 30.37 30.37 30.37 0.2K
10:13 30.36 30.36 30.36 30.36 2.0K
10:16 30.38 30.38 30.38 30.38 0.4K
10:17 30.39 30.39 30.39 30.39 6.3K
10:19 30.40 30.40 30.40 30.40 1.3K
10:22 30.38 30.38 30.38 30.38 2.2K
10:23 30.38 30.38 30.38 30.38 1.2K
10:24 30.38 30.38 30.38 30.38 0.8K
10:25 30.37 30.37 30.36 30.36 4.4K
10:27 30.34 30.34 30.34 30.34 1.0K
10:31 30.37 30.37 30.37 30.37 2.7K
10:33 30.39 30.39 30.39 30.39 2.9K
10:34 30.39 30.40 30.39 30.40 3.2K
10:35 30.41 30.41 30.41 30.41 5.9K
10:39 30.41 30.41 30.41 30.41 0.7K
10:40 30.41 30.41 30.41 30.41 0.9K
10:43 30.39 30.39 30.39 30.39 0.1K
10:44 30.40 30.40 30.40 30.40 1.3K
10:46 30.37 30.37 30.37 30.37 8.7K
10:48 30.38 30.38 30.37 30.37 5.6K
10:49 30.37 30.37 30.37 30.37 0.1K
10:50 30.36 30.36 30.36 30.36 0.2K
10:51 30.38 30.38 30.38 30.38 0.5K
10:52 30.40 30.40 30.40 30.40 5.5K
10:57 30.39 30.39 30.39 30.38 4.3K
10:59 30.38 30.38 30.38 30.37 0.7K
11:01 30.39 30.39 30.39 30.39 0.4K
11:02 30.40 30.40 30.40 30.40 0.2K
11:03 30.41 30.41 30.41 30.41 0.2K
11:04 30.41 30.42 30.41 30.42 4.6K
11:06 30.41 30.41 30.41 30.41 4.6K
11:12 30.40 30.40 30.40 30.40 1.2K
11:13 30.38 30.38 30.38 30.38 8.5K
11:14 30.37 30.37 30.37 30.37 0.2K
11:16 30.38 30.38 30.37 30.37 2.9K
11:17 30.37 30.37 30.37 30.37 3.7K
11:18 30.38 30.38 30.38 30.38 1.5K
11:20 30.39 30.39 30.39 30.39 4.0K
11:21 30.40 30.40 30.40 30.40 3.8K
11:31 30.40 30.40 30.40 30.40 8.9K
11:32 30.40 30.40 30.40 30.40 1.4K
11:33 30.40 30.40 30.40 30.40 2.7K
11:36 30.39 30.39 30.39 30.39 9.4K
11:38 30.39 30.39 30.39 30.39 6.0K
11:41 30.42 30.42 30.42 30.42 0.3K
11:44 30.43 30.43 30.43 30.43 0.4K
11:46 30.44 30.44 30.44 30.44 0.2K
11:47 30.43 30.43 30.43 30.43 0.1K
11:48 30.42 30.42 30.42 30.42 4.1K
11:49 30.42 30.42 30.42 30.42 0.4K
11:50 30.41 30.41 30.41 30.41 4.6K
11:54 30.41 30.41 30.41 30.41 0.7K
11:56 30.42 30.42 30.42 30.42 0.6K
11:57 30.43 30.43 30.43 30.43 2.2K
11:58 30.43 30.43 30.43 30.43 0.3K
12:03 30.43 30.43 30.43 30.43 0.1K
12:04 30.44 30.44 30.44 30.44 0.8K
12:05 30.43 30.43 30.43 30.43 1.5K
12:10 30.44 30.44 30.43 30.43 0.7K
12:12 30.43 30.43 30.43 30.43 0.3K
12:14 30.45 30.45 30.45 30.45 1.0K
12:15 30.45 30.45 30.45 30.45 1.1K
12:17 30.45 30.45 30.45 30.45 0.6K
12:20 30.44 30.44 30.44 30.44 1.9K
12:23 30.45 30.45 30.45 30.45 0.2K
12:25 30.45 30.45 30.45 30.45 0.2K
12:26 30.45 30.46 30.45 30.46 0.9K
12:27 30.46 30.46 30.46 30.46 0.8K
12:29 30.46 30.46 30.46 30.46 1.9K
12:30 30.45 30.45 30.45 30.45 3.2K
12:31 30.45 30.45 30.45 30.45 5.0K
12:32 30.45 30.45 30.45 30.45 2.4K
12:33 30.45 30.45 30.45 30.45 2.5K
12:38 30.46 30.46 30.46 30.46 1.2K
12:40 30.45 30.46 30.45 30.46 3.2K
12:43 30.45 30.45 30.45 30.45 0.8K
12:44 30.45 30.45 30.44 30.44 3.8K
12:49 30.46 30.46 30.46 30.46 10.3K
12:50 30.46 30.47 30.46 30.47 0.4K
12:51 30.47 30.47 30.47 30.47 0.7K
12:54 30.49 30.49 30.49 30.49 1.2K
12:55 30.48 30.48 30.48 30.48 1.9K
12:57 30.48 30.48 30.48 30.48 1.4K
13:00 30.47 30.47 30.47 30.47 8.6K
13:02 30.48 30.49 30.48 30.49 6.6K
13:08 30.51 30.51 30.51 30.51 2.6K
13:11 30.50 30.50 30.50 30.50 1.8K
13:12 30.50 30.51 30.50 30.51 1.0K
13:13 30.51 30.51 30.51 30.51 1.6K
13:16 30.50 30.50 30.50 30.50 1.0K
13:20 30.47 30.47 30.47 30.47 0.9K
13:22 30.48 30.48 30.48 30.48 2.2K
13:24 30.48 30.48 30.48 30.48 13.5K
13:26 30.50 30.50 30.50 30.50 8.9K
13:27 30.50 30.50 30.49 30.49 3.9K
13:29 30.50 30.50 30.50 30.50 3.7K
13:33 30.50 30.50 30.49 30.49 4.3K
13:34 30.50 30.50 30.50 30.50 0.7K
13:35 30.50 30.50 30.50 30.50 1.0K
13:39 30.49 30.49 30.49 30.49 1.0K
13:41 30.47 30.48 30.47 30.48 4.8K
13:43 30.48 30.48 30.48 30.48 8.4K
13:48 30.46 30.46 30.46 30.46 1.2K
13:50 30.45 30.45 30.45 30.45 2.7K
13:51 30.45 30.45 30.45 30.45 0.6K
13:53 30.46 30.46 30.46 30.46 0.7K
13:55 30.45 30.45 30.45 30.45 0.2K
13:58 30.44 30.45 30.44 30.45 5.9K
14:02 30.45 30.45 30.44 30.44 2.0K
14:04 30.45 30.45 30.45 30.45 2.0K
14:06 30.44 30.44 30.44 30.44 10.2K
14:07 30.43 30.43 30.43 30.43 0.2K
14:08 30.44 30.44 30.44 30.44 0.6K
14:09 30.43 30.44 30.43 30.44 3.7K
14:12 30.44 30.44 30.44 30.44 1.9K
14:13 30.44 30.44 30.44 30.44 0.3K
14:14 30.44 30.44 30.44 30.44 1.1K
14:15 30.43 30.43 30.43 30.43 0.1K
14:16 30.43 30.43 30.42 30.42 0.8K
14:17 30.41 30.41 30.41 30.41 1.7K
14:20 30.41 30.41 30.41 30.41 1.4K
14:21 30.41 30.41 30.41 30.41 6.4K
14:22 30.40 30.40 30.40 30.40 0.4K
14:25 30.41 30.41 30.41 30.41 0.7K
14:26 30.43 30.43 30.43 30.43 12.6K
14:27 30.43 30.43 30.43 30.43 2.1K
14:28 30.42 30.42 30.42 30.42 5.5K
14:29 30.42 30.42 30.42 30.42 3.2K
14:30 30.42 30.43 30.42 30.43 7.6K
14:31 30.42 30.42 30.42 30.42 26.2K
14:32 30.43 30.43 30.43 30.43 8.2K
14:34 30.44 30.44 30.44 30.44 0.5K
14:35 30.44 30.44 30.44 30.44 1.0K
14:36 30.44 30.44 30.44 30.44 0.3K
14:37 30.45 30.45 30.45 30.45 0.3K
14:39 30.45 30.45 30.44 30.44 4.4K
14:40 30.44 30.45 30.44 30.45 4.3K
14:41 30.45 30.45 30.45 30.45 0.5K
14:43 30.44 30.44 30.44 30.44 0.6K
14:44 30.43 30.43 30.43 30.43 7.3K
14:47 30.41 30.41 30.41 30.41 1.9K
14:49 30.42 30.42 30.42 30.42 2.1K
14:53 30.42 30.42 30.42 30.42 6.1K
14:54 30.42 30.42 30.42 30.42 0.7K
14:57 30.42 30.42 30.42 30.42 2.6K
14:59 30.43 30.43 30.43 30.43 2.7K
15:03 30.42 30.42 30.42 30.42 3.3K
15:06 30.43 30.43 30.42 30.42 2.2K
15:07 30.43 30.43 30.43 30.43 0.3K
15:10 30.43 30.43 30.43 30.43 0.8K
15:11 30.42 30.42 30.42 30.42 0.6K
15:13 30.43 30.43 30.42 30.42 13.0K
15:14 30.42 30.42 30.42 30.42 0.5K
15:15 30.41 30.41 30.41 30.41 1.3K
15:16 30.41 30.41 30.41 30.41 1.1K
15:19 30.41 30.41 30.41 30.40 39.3K
15:20 30.39 30.39 30.39 30.39 3.1K
15:21 30.40 30.40 30.40 30.40 0.2K
15:22 30.40 30.40 30.40 30.40 1.8K
15:23 30.41 30.41 30.41 30.41 0.2K
15:26 30.40 30.40 30.40 30.40 1.8K
15:27 30.40 30.40 30.39 30.39 1.3K
15:29 30.39 30.39 30.39 30.39 1.7K
15:30 30.41 30.41 30.41 30.41 1.7K
15:33 30.41 30.41 30.41 30.41 8.2K
15:36 30.41 30.42 30.41 30.42 8.4K
15:38 30.41 30.41 30.41 30.41 3.9K
15:40 30.42 30.42 30.42 30.42 1.4K
15:41 30.42 30.42 30.40 30.41 4.8K
15:43 30.42 30.42 30.41 30.41 0.7K
15:44 30.42 30.42 30.42 30.42 0.2K
15:45 30.42 30.43 30.42 30.43 1.2K
15:46 30.43 30.43 30.43 30.43 0.1K
15:47 30.43 30.43 30.43 30.43 6.0K
15:49 30.43 30.43 30.43 30.43 1.9K
15:50 30.44 30.45 30.44 30.45 5.2K
15:51 30.45 30.46 30.45 30.45 9.0K
15:52 30.45 30.46 30.44 30.46 1.8K
15:54 30.46 30.46 30.45 30.45 5.1K
15:55 30.45 30.45 30.44 30.44 5.9K
15:56 30.46 30.46 30.46 30.46 4.5K
15:58 30.46 30.46 30.46 30.46 4.2K
15:59 30.45 30.48 30.45 30.48 4.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available