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 30.15 30.15 30.15 30.15 2.4K
09:36 30.16 30.16 30.16 30.16 0.9K
09:39 30.16 30.16 30.16 30.16 0.3K
09:41 30.16 30.16 30.16 30.16 0.7K
09:42 30.15 30.15 30.15 30.15 0.6K
09:45 30.14 30.15 30.14 30.15 4.3K
09:49 30.14 30.14 30.14 30.14 0.8K
09:51 30.14 30.14 30.14 30.14 1.1K
09:54 30.16 30.18 30.16 30.18 2.2K
09:55 30.17 30.17 30.17 30.17 0.5K
09:56 30.17 30.17 30.16 30.16 0.4K
09:57 30.16 30.16 30.16 30.16 0.7K
09:58 30.15 30.15 30.15 30.15 2.4K
09:59 30.14 30.14 30.14 30.14 0.2K
10:00 30.15 30.15 30.15 30.15 0.8K
10:01 30.15 30.19 30.15 30.16 3.1K
10:02 30.17 30.17 30.17 30.17 3.7K
10:03 30.18 30.18 30.18 30.18 0.6K
10:04 30.18 30.18 30.18 30.18 0.2K
10:05 30.18 30.18 30.18 30.18 0.5K
10:08 30.16 30.16 30.16 30.16 1.0K
10:09 30.15 30.15 30.15 30.15 0.8K
10:10 30.15 30.15 30.15 30.15 2.8K
10:11 30.13 30.13 30.13 30.13 4.1K
10:14 30.12 30.12 30.12 30.12 0.3K
10:17 30.12 30.12 30.12 30.12 0.5K
10:18 30.13 30.13 30.13 30.13 0.3K
10:21 30.14 30.14 30.14 30.14 0.5K
10:24 30.15 30.15 30.15 30.15 0.4K
10:25 30.16 30.16 30.16 30.16 0.5K
10:26 30.13 30.13 30.13 30.13 0.7K
10:29 30.11 30.11 30.11 30.11 0.7K
10:31 30.10 30.10 30.10 30.10 1.8K
10:32 30.08 30.08 30.08 30.08 0.4K
10:33 30.08 30.08 30.08 30.08 0.2K
10:34 30.07 30.07 30.07 30.07 0.1K
10:36 30.08 30.08 30.08 30.08 0.3K
10:38 30.09 30.09 30.09 30.09 0.9K
10:45 30.08 30.08 30.08 30.08 0.8K
10:46 30.08 30.08 30.08 30.08 1.4K
10:47 30.07 30.07 30.07 30.07 0.7K
10:49 30.07 30.07 30.07 30.07 5.5K
10:50 30.08 30.08 30.08 30.08 4.8K
11:00 30.11 30.11 30.10 30.10 4.3K
11:07 30.09 30.10 30.09 30.10 1.4K
11:08 30.11 30.12 30.11 30.12 3.1K
11:17 30.14 30.14 30.14 30.14 0.6K
11:23 30.14 30.14 30.14 30.14 0.1K
11:24 30.13 30.13 30.13 30.13 1.1K
11:27 30.15 30.15 30.15 30.15 0.5K
11:30 30.15 30.15 30.15 30.15 0.1K
11:34 30.14 30.14 30.14 30.14 0.6K
11:35 30.14 30.14 30.14 30.14 0.2K
11:37 30.13 30.13 30.13 30.13 3.4K
11:39 30.13 30.13 30.13 30.13 0.3K
11:41 30.15 30.15 30.15 30.15 9.0K
11:42 30.14 30.14 30.14 30.14 6.9K
11:43 30.14 30.14 30.13 30.13 20.4K
11:46 30.14 30.14 30.14 30.13 1.0K
11:48 30.13 30.13 30.12 30.12 0.9K
11:49 30.13 30.13 30.13 30.13 0.3K
11:50 30.12 30.12 30.12 30.12 0.1K
11:53 30.12 30.13 30.12 30.13 2.2K
11:54 30.14 30.15 30.14 30.15 1.8K
11:56 30.14 30.14 30.14 30.14 0.3K
11:58 30.12 30.12 30.12 30.12 0.2K
12:00 30.12 30.12 30.12 30.12 1.0K
12:02 30.13 30.13 30.13 30.13 8.8K
12:05 30.12 30.12 30.12 30.12 2.4K
12:07 30.13 30.13 30.13 30.13 10.9K
12:08 30.13 30.13 30.13 30.13 0.8K
12:09 30.13 30.13 30.13 30.13 2.2K
12:10 30.14 30.14 30.14 30.14 0.3K
12:11 30.12 30.12 30.12 30.12 0.3K
12:12 30.13 30.13 30.13 30.13 0.3K
12:13 30.14 30.14 30.14 30.14 1.4K
12:15 30.12 30.12 30.12 30.12 2.3K
12:21 30.12 30.12 30.12 30.12 16.8K
12:29 30.13 30.13 30.13 30.13 0.4K
12:31 30.15 30.15 30.15 30.15 1.8K
12:32 30.15 30.15 30.15 30.15 0.2K
12:35 30.16 30.16 30.16 30.16 2.3K
12:36 30.16 30.16 30.16 30.16 0.2K
12:37 30.15 30.15 30.15 30.15 0.3K
12:41 30.15 30.15 30.15 30.15 0.6K
12:44 30.16 30.16 30.16 30.16 1.3K
12:45 30.15 30.15 30.15 30.15 0.1K
12:48 30.16 30.16 30.16 30.16 1.4K
12:49 30.17 30.17 30.17 30.17 4.5K
12:50 30.18 30.18 30.18 30.18 2.2K
12:53 30.16 30.16 30.16 30.16 0.2K
12:55 30.18 30.18 30.17 30.17 0.8K
12:58 30.15 30.15 30.15 30.15 0.9K
13:00 30.14 30.14 30.14 30.14 0.2K
13:02 30.14 30.14 30.14 30.14 1.5K
13:04 30.16 30.16 30.16 30.16 0.2K
13:06 30.16 30.16 30.16 30.16 0.2K
13:07 30.16 30.16 30.16 30.16 0.2K
13:08 30.14 30.14 30.14 30.14 0.1K
13:09 30.12 30.12 30.12 30.12 0.4K
13:10 30.11 30.11 30.11 30.11 0.3K
13:11 30.10 30.10 30.10 30.10 0.5K
13:12 30.10 30.10 30.10 30.10 0.9K
13:13 30.11 30.11 30.11 30.11 0.4K
13:15 30.09 30.09 30.09 30.09 1.0K
13:16 30.05 30.05 30.05 30.05 0.9K
13:19 30.00 30.00 30.00 30.00 2.5K
13:20 29.97 29.97 29.97 29.97 1.8K
13:21 29.96 29.96 29.96 29.96 1.1K
13:22 29.95 29.95 29.94 29.94 5.4K
13:23 29.95 29.95 29.95 29.95 2.1K
13:25 29.92 29.92 29.92 29.92 1.2K
13:26 29.90 29.90 29.90 29.90 3.5K
13:28 29.90 29.90 29.90 29.90 0.6K
13:31 29.88 29.91 29.88 29.91 1.2K
13:32 29.93 29.93 29.93 29.93 1.3K
13:33 29.94 29.94 29.94 29.94 0.2K
13:34 29.95 29.95 29.95 29.95 1.0K
13:35 29.94 29.94 29.94 29.94 1.7K
13:36 29.94 29.95 29.94 29.95 0.6K
13:38 29.97 29.98 29.97 29.98 1.2K
13:40 29.99 29.99 29.99 29.99 3.0K
13:43 29.98 29.98 29.97 29.97 0.2K
13:44 29.96 29.96 29.96 29.96 0.8K
13:47 29.97 29.97 29.96 29.96 1.4K
13:48 29.97 29.97 29.97 29.97 0.2K
13:49 29.97 29.97 29.97 29.97 0.8K
13:51 29.98 29.98 29.98 29.98 0.2K
13:53 29.94 29.95 29.94 29.95 0.6K
13:54 29.97 29.97 29.94 29.94 0.8K
13:57 29.93 29.93 29.93 29.93 1.3K
13:58 29.93 29.93 29.93 29.93 0.5K
13:59 29.93 29.93 29.93 29.93 0.1K
14:01 29.91 29.91 29.91 29.91 5.9K
14:02 29.89 29.89 29.89 29.89 0.1K
14:04 29.88 29.88 29.88 29.88 0.5K
14:05 29.88 29.88 29.88 29.88 24.4K
14:07 29.93 29.93 29.91 29.91 1.1K
14:08 29.92 29.92 29.92 29.92 1.9K
14:11 29.89 29.89 29.88 29.88 3.3K
14:12 29.87 29.87 29.87 29.87 1.8K
14:13 29.88 29.88 29.88 29.88 0.3K
14:14 29.88 29.89 29.88 29.89 4.5K
14:15 29.89 29.89 29.89 29.89 0.3K
14:16 29.90 29.90 29.90 29.90 5.4K
14:17 29.90 29.90 29.89 29.89 1.8K
14:18 29.89 29.89 29.89 29.89 0.3K
14:19 29.88 29.88 29.88 29.88 0.5K
14:20 29.87 29.87 29.86 29.86 1.2K
14:21 29.85 29.85 29.85 29.85 0.3K
14:23 29.86 29.87 29.86 29.87 6.8K
14:25 29.87 29.89 29.87 29.89 3.6K
14:28 29.89 29.90 29.89 29.89 0.7K
14:29 29.90 29.90 29.90 29.90 0.5K
14:30 29.89 29.89 29.89 29.89 1.1K
14:32 29.90 29.90 29.90 29.90 2.3K
14:34 29.91 29.91 29.91 29.91 1.5K
14:36 29.91 29.91 29.91 29.91 1.3K
14:37 29.92 29.92 29.92 29.92 0.1K
14:38 29.91 29.91 29.90 29.90 4.7K
14:39 29.90 29.90 29.90 29.90 0.9K
14:42 29.92 29.92 29.91 29.91 1.2K
14:44 29.92 29.92 29.92 29.92 0.5K
14:47 29.90 29.90 29.89 29.90 2.2K
14:49 29.89 29.89 29.89 29.89 0.4K
14:50 29.87 29.87 29.87 29.87 0.2K
14:52 29.86 29.87 29.86 29.87 0.2K
14:56 29.85 29.85 29.85 29.85 0.1K
15:00 29.85 29.85 29.84 29.85 3.8K
15:03 29.86 29.86 29.86 29.86 0.1K
15:04 29.85 29.85 29.85 29.85 1.0K
15:05 29.87 29.87 29.87 29.87 5.0K
15:06 29.86 29.86 29.84 29.83 9.0K
15:07 29.83 29.83 29.83 29.83 2.9K
15:10 29.80 29.80 29.79 29.79 1.4K
15:11 29.79 29.79 29.79 29.79 1.8K
15:12 29.78 29.80 29.78 29.80 0.7K
15:13 29.83 29.83 29.83 29.83 3.3K
15:14 29.85 29.85 29.85 29.85 3.6K
15:15 29.83 29.84 29.83 29.84 0.6K
15:16 29.83 29.84 29.83 29.84 1.6K
15:18 29.82 29.83 29.82 29.83 3.7K
15:19 29.82 29.82 29.82 29.82 1.7K
15:21 29.80 29.80 29.80 29.80 6.6K
15:22 29.80 29.80 29.80 29.80 2.9K
15:23 29.81 29.81 29.81 29.80 2.7K
15:24 29.80 29.80 29.80 29.80 1.0K
15:25 29.78 29.79 29.78 29.79 1.9K
15:26 29.77 29.77 29.77 29.77 0.3K
15:27 29.77 29.77 29.77 29.77 3.2K
15:28 29.79 29.79 29.79 29.79 2.8K
15:29 29.78 29.78 29.78 29.78 3.8K
15:30 29.79 29.79 29.79 29.79 8.7K
15:31 29.80 29.80 29.80 29.80 0.8K
15:32 29.82 29.82 29.80 29.80 13.9K
15:33 29.81 29.82 29.81 29.82 4.9K
15:34 29.82 29.82 29.82 29.82 5.7K
15:38 29.84 29.84 29.84 29.84 1.7K
15:39 29.84 29.84 29.84 29.84 3.1K
15:41 29.86 29.86 29.86 29.86 3.5K
15:42 29.85 29.85 29.85 29.85 0.5K
15:43 29.84 29.85 29.84 29.85 2.3K
15:44 29.85 29.85 29.85 29.85 5.7K
15:45 29.85 29.85 29.84 29.84 2.7K
15:46 29.85 29.85 29.83 29.83 124.1K
15:47 29.83 29.83 29.82 29.82 8.2K
15:49 29.83 29.83 29.83 29.83 0.8K
15:50 29.83 29.83 29.81 29.82 8.2K
15:51 29.82 29.82 29.81 29.82 2.8K
15:52 29.83 29.83 29.83 29.83 0.8K
15:53 29.81 29.81 29.80 29.80 6.4K
15:54 29.80 29.80 29.79 29.79 10.0K
15:55 29.79 29.80 29.79 29.80 27.8K
15:56 29.80 29.80 29.80 29.80 0.3K
15:57 29.80 29.80 29.79 29.79 2.2K
15:58 29.79 29.79 29.79 29.79 0.9K
15:59 29.79 29.79 29.78 29.78 28.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available