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
09:31 29.82 29.82 29.82 29.82 3.3K
09:34 29.79 29.79 29.79 29.79 0.6K
09:35 29.78 29.78 29.78 29.78 0.2K
09:36 29.75 29.75 29.75 29.75 2.1K
09:37 29.75 29.75 29.75 29.75 2.9K
09:42 29.75 29.75 29.75 29.75 5.3K
09:43 29.76 29.77 29.76 29.77 1.2K
09:44 29.75 29.75 29.75 29.75 0.6K
09:46 29.71 29.71 29.69 29.69 3.7K
09:47 29.69 29.69 29.69 29.69 2.0K
09:52 29.63 29.63 29.63 29.63 1.7K
09:55 29.66 29.66 29.66 29.66 0.2K
09:57 29.67 29.67 29.67 29.67 0.4K
09:59 29.66 29.66 29.66 29.66 1.4K
10:01 29.58 29.59 29.58 29.59 3.5K
10:04 29.61 29.62 29.61 29.62 0.7K
10:05 29.61 29.61 29.61 29.61 1.4K
10:06 29.63 29.64 29.63 29.64 3.4K
10:08 29.68 29.68 29.68 29.68 0.6K
10:11 29.66 29.66 29.66 29.66 2.0K
10:12 29.70 29.70 29.70 29.70 1.3K
10:14 29.70 29.70 29.69 29.69 4.0K
10:16 29.69 29.69 29.69 29.69 4.1K
10:18 29.68 29.69 29.68 29.69 5.4K
10:19 29.70 29.70 29.67 29.67 0.4K
10:20 29.68 29.68 29.68 29.68 1.0K
10:21 29.72 29.72 29.72 29.72 1.6K
10:22 29.74 29.74 29.74 29.74 0.1K
10:24 29.75 29.75 29.72 29.72 10.7K
10:27 29.75 29.75 29.74 29.74 1.0K
10:28 29.75 29.75 29.75 29.75 3.0K
10:29 29.76 29.76 29.75 29.75 2.8K
10:31 29.75 29.75 29.75 29.75 1.5K
10:32 29.75 29.75 29.75 29.75 3.1K
10:34 29.78 29.78 29.78 29.78 1.0K
10:35 29.79 29.79 29.79 29.79 3.9K
10:38 29.77 29.77 29.75 29.75 1.7K
10:40 29.74 29.75 29.74 29.75 3.3K
10:42 29.76 29.76 29.76 29.76 1.9K
10:44 29.75 29.75 29.75 29.75 7.6K
10:48 29.78 29.78 29.78 29.78 10.3K
10:50 29.77 29.77 29.77 29.77 0.8K
10:52 29.78 29.79 29.78 29.79 2.0K
10:58 29.79 29.79 29.77 29.77 1.6K
10:59 29.77 29.78 29.77 29.78 0.2K
11:00 29.78 29.78 29.78 29.78 1.3K
11:01 29.78 29.78 29.78 29.78 0.3K
11:02 29.76 29.77 29.76 29.77 13.1K
11:03 29.75 29.75 29.75 29.75 2.0K
11:04 29.76 29.76 29.75 29.75 1.4K
11:05 29.75 29.75 29.75 29.75 0.7K
11:06 29.75 29.75 29.75 29.75 6.7K
11:09 29.75 29.75 29.75 29.74 1.3K
11:10 29.75 29.75 29.75 29.75 0.2K
11:11 29.77 29.77 29.77 29.77 0.1K
11:13 29.78 29.78 29.78 29.78 8.6K
11:15 29.77 29.77 29.77 29.77 0.7K
11:22 29.76 29.77 29.76 29.77 2.2K
11:24 29.78 29.78 29.78 29.78 1.1K
11:26 29.74 29.74 29.73 29.73 10.4K
11:28 29.72 29.72 29.72 29.72 1.9K
11:34 29.72 29.72 29.72 29.71 2.8K
11:36 29.71 29.71 29.71 29.71 1.8K
11:37 29.70 29.70 29.70 29.70 0.2K
11:38 29.71 29.71 29.71 29.71 0.6K
11:41 29.70 29.70 29.70 29.70 1.3K
11:42 29.72 29.73 29.72 29.73 1.7K
11:43 29.73 29.73 29.73 29.73 13.9K
11:44 29.74 29.74 29.74 29.74 9.0K
11:46 29.75 29.75 29.75 29.75 0.3K
11:47 29.76 29.76 29.76 29.76 0.3K
11:48 29.75 29.75 29.75 29.75 1.4K
11:50 29.75 29.76 29.75 29.76 0.7K
11:51 29.77 29.77 29.77 29.77 2.2K
11:52 29.78 29.78 29.78 29.78 3.1K
11:54 29.77 29.77 29.77 29.77 0.3K
11:58 29.75 29.75 29.75 29.75 0.1K
11:59 29.76 29.76 29.76 29.76 1.6K
12:00 29.75 29.75 29.75 29.75 1.4K
12:04 29.73 29.73 29.73 29.73 0.2K
12:05 29.74 29.74 29.74 29.74 2.0K
12:06 29.75 29.75 29.75 29.75 0.2K
12:07 29.73 29.73 29.73 29.73 1.5K
12:09 29.73 29.73 29.73 29.73 0.2K
12:10 29.74 29.74 29.74 29.74 4.0K
12:11 29.73 29.74 29.73 29.74 0.7K
12:12 29.75 29.75 29.75 29.74 1.0K
12:15 29.75 29.75 29.75 29.75 0.9K
12:16 29.74 29.74 29.74 29.74 1.8K
12:19 29.74 29.74 29.74 29.74 2.0K
12:21 29.74 29.74 29.74 29.74 17.3K
12:27 29.73 29.73 29.73 29.73 0.6K
12:28 29.73 29.73 29.73 29.73 1.0K
12:29 29.74 29.74 29.74 29.74 0.5K
12:30 29.75 29.75 29.75 29.74 0.4K
12:31 29.75 29.75 29.73 29.73 2.1K
12:33 29.75 29.75 29.75 29.75 0.4K
12:34 29.75 29.75 29.75 29.75 6.2K
12:38 29.75 29.76 29.75 29.76 0.7K
12:40 29.75 29.75 29.75 29.75 2.2K
12:41 29.74 29.75 29.74 29.75 0.5K
12:42 29.75 29.75 29.75 29.75 0.2K
12:43 29.75 29.75 29.75 29.75 1.5K
12:44 29.74 29.74 29.74 29.74 3.2K
12:45 29.75 29.75 29.75 29.75 8.7K
12:46 29.75 29.75 29.75 29.75 1.9K
12:47 29.75 29.75 29.75 29.75 2.4K
12:48 29.76 29.76 29.75 29.75 1.4K
12:50 29.75 29.75 29.75 29.75 3.8K
12:52 29.76 29.76 29.76 29.76 7.7K
12:53 29.78 29.78 29.78 29.78 0.4K
12:54 29.78 29.78 29.78 29.78 0.7K
12:57 29.79 29.79 29.79 29.79 0.2K
12:58 29.78 29.78 29.78 29.78 1.2K
12:59 29.78 29.78 29.78 29.78 0.1K
13:04 29.79 29.79 29.79 29.79 4.2K
13:05 29.78 29.79 29.78 29.79 7.1K
13:06 29.79 29.79 29.79 29.79 1.5K
13:09 29.79 29.79 29.78 29.78 2.8K
13:12 29.79 29.79 29.79 29.79 2.3K
13:15 29.78 29.78 29.78 29.78 0.8K
13:17 29.78 29.78 29.78 29.78 11.7K
13:18 29.79 29.79 29.79 29.79 0.1K
13:20 29.78 29.78 29.77 29.77 4.6K
13:22 29.77 29.77 29.77 29.76 1.8K
13:26 29.77 29.77 29.76 29.76 2.5K
13:27 29.77 29.77 29.77 29.77 1.0K
13:30 29.77 29.77 29.77 29.77 1.8K
13:32 29.77 29.78 29.77 29.78 0.7K
13:34 29.77 29.77 29.77 29.77 1.4K
13:35 29.77 29.77 29.76 29.76 0.5K
13:38 29.76 29.76 29.76 29.76 1.8K
13:39 29.76 29.76 29.76 29.76 0.2K
13:40 29.77 29.77 29.77 29.77 0.2K
13:42 29.76 29.76 29.76 29.76 1.1K
13:43 29.75 29.75 29.75 29.75 6.8K
13:44 29.76 29.76 29.76 29.76 1.2K
13:45 29.76 29.76 29.76 29.75 2.4K
13:46 29.75 29.76 29.75 29.76 1.1K
13:50 29.75 29.75 29.75 29.75 3.2K
13:54 29.76 29.76 29.76 29.76 0.4K
13:56 29.76 29.76 29.76 29.76 0.9K
13:57 29.77 29.77 29.77 29.77 1.7K
13:58 29.77 29.77 29.77 29.77 6.6K
13:59 29.77 29.77 29.77 29.77 0.5K
14:01 29.77 29.77 29.77 29.77 1.5K
14:02 29.78 29.78 29.77 29.77 10.4K
14:03 29.76 29.76 29.76 29.76 58.5K
14:04 29.75 29.75 29.75 29.74 4.4K
14:05 29.76 29.76 29.76 29.76 1.6K
14:07 29.75 29.75 29.75 29.75 0.5K
14:09 29.74 29.74 29.74 29.74 2.7K
14:11 29.75 29.75 29.75 29.75 3.5K
14:12 29.75 29.75 29.75 29.75 1.9K
14:14 29.76 29.76 29.76 29.76 12.2K
14:15 29.77 29.79 29.77 29.79 1.1K
14:16 29.80 29.80 29.80 29.80 0.1K
14:17 29.80 29.80 29.80 29.80 4.5K
14:18 29.80 29.80 29.80 29.80 1.5K
14:19 29.81 29.81 29.81 29.81 1.1K
14:22 29.83 29.83 29.83 29.83 0.1K
14:23 29.83 29.83 29.83 29.83 2.3K
14:25 29.82 29.82 29.82 29.82 0.4K
14:27 29.82 29.82 29.82 29.82 0.2K
14:28 29.83 29.83 29.83 29.83 0.9K
14:31 29.83 29.83 29.83 29.83 4.0K
14:32 29.84 29.84 29.84 29.84 0.3K
14:33 29.84 29.84 29.84 29.83 2.2K
14:35 29.82 29.82 29.82 29.82 4.1K
14:36 29.82 29.82 29.81 29.81 4.1K
14:38 29.83 29.83 29.83 29.83 4.4K
14:41 29.84 29.84 29.84 29.84 0.9K
14:42 29.84 29.84 29.84 29.84 1.6K
14:45 29.83 29.83 29.83 29.83 3.4K
14:46 29.84 29.84 29.84 29.84 0.7K
14:47 29.84 29.84 29.84 29.84 3.6K
14:48 29.84 29.84 29.84 29.83 2.6K
14:49 29.84 29.85 29.84 29.85 1.2K
14:51 29.84 29.84 29.84 29.84 1.3K
14:52 29.85 29.85 29.85 29.85 2.5K
14:53 29.85 29.85 29.85 29.85 1.7K
14:54 29.84 29.84 29.84 29.84 0.7K
14:55 29.85 29.85 29.85 29.85 1.7K
14:57 29.86 29.86 29.86 29.86 11.1K
14:58 29.87 29.87 29.87 29.87 0.6K
14:59 29.87 29.87 29.87 29.87 1.2K
15:01 29.88 29.88 29.88 29.88 19.9K
15:02 29.88 29.88 29.87 29.87 8.9K
15:03 29.88 29.89 29.88 29.89 6.9K
15:04 29.89 29.89 29.89 29.89 5.2K
15:05 29.88 29.88 29.88 29.88 2.8K
15:07 29.88 29.88 29.88 29.88 0.3K
15:09 29.87 29.87 29.87 29.87 1.8K
15:10 29.88 29.88 29.88 29.88 6.0K
15:12 29.88 29.88 29.88 29.88 5.3K
15:13 29.88 29.88 29.88 29.88 5.2K
15:14 29.88 29.88 29.87 29.87 1.9K
15:15 29.86 29.88 29.86 29.88 3.5K
15:16 29.88 29.88 29.88 29.88 1.0K
15:19 29.87 29.87 29.87 29.87 4.5K
15:20 29.88 29.88 29.88 29.88 12.7K
15:21 29.89 29.89 29.88 29.88 10.4K
15:23 29.89 29.89 29.89 29.89 1.5K
15:24 29.89 29.89 29.89 29.89 4.5K
15:25 29.91 29.91 29.90 29.90 2.2K
15:26 29.90 29.90 29.90 29.90 1.1K
15:27 29.90 29.91 29.90 29.91 11.8K
15:30 29.89 29.89 29.89 29.89 3.1K
15:31 29.89 29.89 29.88 29.88 1.8K
15:33 29.89 29.89 29.87 29.88 6.3K
15:34 29.88 29.88 29.88 29.88 6.7K
15:35 29.87 29.87 29.87 29.87 0.7K
15:36 29.88 29.89 29.88 29.89 0.6K
15:38 29.87 29.87 29.87 29.87 16.7K
15:39 29.87 29.87 29.87 29.87 4.1K
15:40 29.87 29.87 29.87 29.87 0.7K
15:41 29.87 29.87 29.87 29.87 0.1K
15:43 29.88 29.88 29.88 29.87 0.9K
15:44 29.88 29.88 29.87 29.88 4.6K
15:45 29.87 29.87 29.87 29.87 0.7K
15:48 29.87 29.87 29.87 29.87 1.0K
15:50 29.85 29.85 29.85 29.85 0.9K
15:51 29.87 29.87 29.87 29.87 0.4K
15:54 29.85 29.87 29.85 29.87 1.1K
15:55 29.87 29.87 29.87 29.87 0.9K
15:56 29.87 29.87 29.87 29.87 2.3K
15:59 29.88 29.89 29.88 29.89 17.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available