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 30.47 30.47 30.45 30.46 3.5K
09:32 30.47 30.47 30.47 30.47 1.0K
09:33 30.48 30.48 30.48 30.48 0.9K
09:34 30.49 30.49 30.49 30.49 3.1K
09:36 30.46 30.46 30.46 30.46 3.4K
09:40 30.44 30.45 30.44 30.45 3.2K
09:41 30.45 30.45 30.44 30.44 2.4K
09:42 30.45 30.47 30.45 30.47 3.6K
09:46 30.44 30.44 30.44 30.44 0.5K
09:47 30.45 30.45 30.45 30.45 1.7K
09:50 30.47 30.47 30.47 30.47 1.5K
09:52 30.49 30.49 30.49 30.49 1.6K
09:53 30.48 30.48 30.48 30.48 0.9K
09:54 30.47 30.48 30.47 30.48 3.2K
09:56 30.50 30.50 30.50 30.50 2.3K
09:57 30.50 30.50 30.50 30.50 1.0K
09:58 30.50 30.50 30.49 30.50 1.8K
10:00 30.52 30.52 30.51 30.51 4.2K
10:01 30.52 30.52 30.52 30.52 5.7K
10:05 30.52 30.53 30.52 30.53 5.5K
10:07 30.53 30.53 30.53 30.53 8.0K
10:08 30.52 30.52 30.52 30.52 0.2K
10:09 30.51 30.51 30.51 30.51 2.0K
10:10 30.53 30.53 30.53 30.53 3.0K
10:12 30.53 30.53 30.53 30.53 0.5K
10:13 30.54 30.54 30.54 30.54 5.4K
10:16 30.52 30.53 30.52 30.53 1.6K
10:19 30.53 30.53 30.53 30.53 0.3K
10:20 30.51 30.51 30.51 30.51 3.4K
10:21 30.51 30.51 30.51 30.51 12.5K
10:23 30.55 30.55 30.55 30.55 24.2K
10:25 30.57 30.57 30.56 30.56 1.9K
10:26 30.56 30.56 30.56 30.56 2.3K
10:27 30.55 30.55 30.55 30.55 6.0K
10:29 30.56 30.56 30.56 30.56 1.2K
10:30 30.56 30.56 30.56 30.56 0.2K
10:32 30.55 30.56 30.55 30.56 38.6K
10:36 30.55 30.55 30.55 30.55 1.2K
10:37 30.57 30.57 30.57 30.57 11.5K
10:40 30.58 30.58 30.58 30.58 1.4K
10:42 30.58 30.59 30.58 30.59 38.4K
10:43 30.59 30.61 30.59 30.61 8.0K
10:44 30.61 30.61 30.61 30.61 8.8K
10:45 30.60 30.60 30.60 30.60 4.2K
10:46 30.60 30.60 30.59 30.59 1.1K
10:47 30.61 30.61 30.61 30.61 0.1K
10:48 30.59 30.59 30.58 30.58 0.5K
10:50 30.60 30.60 30.60 30.60 2.1K
10:51 30.60 30.60 30.60 30.60 7.7K
10:53 30.61 30.61 30.61 30.61 5.6K
10:54 30.61 30.61 30.60 30.60 8.1K
10:56 30.59 30.59 30.59 30.59 9.3K
11:02 30.61 30.61 30.61 30.61 0.2K
11:03 30.60 30.60 30.60 30.60 2.8K
11:07 30.59 30.59 30.59 30.59 11.5K
11:09 30.59 30.59 30.58 30.58 9.9K
11:10 30.57 30.57 30.57 30.57 7.2K
11:11 30.59 30.59 30.59 30.59 8.1K
11:14 30.58 30.58 30.57 30.57 10.7K
11:15 30.58 30.59 30.58 30.59 3.6K
11:17 30.58 30.58 30.58 30.59 2.0K
11:18 30.59 30.59 30.59 30.59 0.5K
11:19 30.60 30.60 30.60 30.60 6.2K
11:21 30.59 30.59 30.59 30.59 0.1K
11:22 30.59 30.59 30.59 30.59 9.0K
11:28 30.62 30.62 30.61 30.61 6.3K
11:30 30.62 30.62 30.62 30.62 5.5K
11:34 30.59 30.59 30.59 30.59 2.4K
11:35 30.62 30.62 30.62 30.62 3.9K
11:36 30.62 30.62 30.61 30.61 5.0K
11:37 30.60 30.60 30.60 30.60 2.1K
11:38 30.61 30.61 30.61 30.61 1.5K
11:41 30.61 30.61 30.60 30.60 27.4K
11:42 30.59 30.59 30.59 30.59 5.5K
11:43 30.59 30.59 30.59 30.59 0.3K
11:45 30.60 30.61 30.60 30.60 2.3K
11:47 30.60 30.60 30.60 30.60 1.3K
11:49 30.60 30.60 30.59 30.59 10.5K
11:50 30.59 30.59 30.59 30.59 0.3K
11:51 30.59 30.60 30.59 30.60 0.7K
11:52 30.60 30.60 30.60 30.60 1.8K
11:56 30.60 30.60 30.60 30.60 19.6K
11:57 30.61 30.61 30.61 30.61 1.2K
12:00 30.60 30.61 30.60 30.61 0.2K
12:01 30.62 30.62 30.62 30.62 1.6K
12:02 30.62 30.62 30.62 30.62 7.4K
12:09 30.61 30.61 30.61 30.61 0.4K
12:12 30.61 30.61 30.60 30.60 6.8K
12:17 30.62 30.62 30.62 30.62 9.1K
12:22 30.63 30.63 30.63 30.63 2.8K
12:33 30.63 30.63 30.63 30.63 7.6K
12:34 30.64 30.64 30.64 30.64 3.4K
12:35 30.63 30.63 30.63 30.63 1.3K
12:36 30.63 30.63 30.63 30.63 0.8K
12:40 30.64 30.64 30.64 30.64 0.8K
12:47 30.65 30.65 30.65 30.65 1.9K
12:51 30.65 30.65 30.65 30.65 1.1K
12:52 30.65 30.65 30.65 30.65 0.2K
13:00 30.65 30.65 30.65 30.65 0.1K
13:01 30.64 30.64 30.64 30.64 0.5K
13:02 30.64 30.64 30.64 30.64 12.6K
13:04 30.64 30.64 30.64 30.64 0.3K
13:05 30.65 30.65 30.65 30.65 2.6K
13:06 30.62 30.62 30.62 30.62 3.4K
13:08 30.66 30.66 30.66 30.66 5.4K
13:11 30.66 30.67 30.66 30.67 7.1K
13:13 30.68 30.68 30.68 30.68 2.1K
13:15 30.67 30.68 30.67 30.68 8.0K
13:16 30.67 30.68 30.67 30.68 2.2K
13:20 30.66 30.66 30.66 30.66 2.6K
13:21 30.67 30.67 30.67 30.67 0.3K
13:23 30.67 30.67 30.67 30.67 1.4K
13:25 30.66 30.66 30.66 30.66 0.6K
13:29 30.65 30.65 30.65 30.65 5.2K
13:32 30.65 30.65 30.65 30.65 0.4K
13:34 30.65 30.66 30.65 30.66 1.9K
13:35 30.66 30.66 30.66 30.66 2.5K
13:41 30.66 30.66 30.66 30.66 0.3K
13:44 30.65 30.65 30.65 30.65 3.9K
13:46 30.63 30.63 30.63 30.63 7.0K
13:47 30.63 30.63 30.63 30.63 1.6K
13:48 30.63 30.63 30.63 30.63 0.3K
13:52 30.62 30.62 30.62 30.62 10.7K
13:53 30.64 30.64 30.64 30.64 3.5K
13:54 30.62 30.62 30.62 30.62 1.7K
13:55 30.62 30.62 30.62 30.62 0.4K
13:57 30.62 30.62 30.62 30.62 1.0K
14:00 30.59 30.59 30.59 30.59 5.6K
14:02 30.57 30.59 30.57 30.59 35.7K
14:05 30.58 30.58 30.58 30.58 4.7K
14:06 30.58 30.58 30.58 30.58 0.4K
14:10 30.58 30.58 30.58 30.58 66.3K
14:12 30.57 30.57 30.57 30.57 0.4K
14:14 30.56 30.56 30.55 30.55 2.9K
14:17 30.56 30.56 30.55 30.55 10.8K
14:20 30.55 30.55 30.55 30.55 9.1K
14:21 30.56 30.56 30.55 30.55 5.9K
14:22 30.55 30.55 30.54 30.54 1.9K
14:23 30.56 30.56 30.56 30.56 3.9K
14:27 30.56 30.56 30.56 30.56 5.5K
14:37 30.56 30.56 30.56 30.56 0.1K
14:40 30.56 30.56 30.56 30.56 0.2K
14:42 30.54 30.55 30.54 30.55 1.7K
14:44 30.55 30.55 30.55 30.55 0.7K
14:47 30.55 30.55 30.55 30.54 0.7K
14:50 30.56 30.56 30.56 30.56 0.6K
14:51 30.57 30.57 30.57 30.56 2.6K
14:53 30.57 30.57 30.57 30.57 11.6K
14:54 30.57 30.57 30.57 30.57 1.8K
14:55 30.58 30.58 30.58 30.58 3.8K
14:56 30.56 30.61 30.56 30.61 9.9K
14:57 30.60 30.60 30.59 30.59 9.1K
14:58 30.60 30.60 30.60 30.60 1.4K
14:59 30.60 30.60 30.59 30.59 5.5K
15:01 30.61 30.61 30.61 30.61 5.0K
15:02 30.61 30.61 30.61 30.61 7.2K
15:03 30.62 30.62 30.62 30.62 2.5K
15:04 30.62 30.62 30.62 30.62 1.4K
15:05 30.62 30.63 30.62 30.63 18.4K
15:06 30.64 30.64 30.63 30.63 8.2K
15:07 30.61 30.61 30.61 30.61 3.4K
15:09 30.61 30.61 30.61 30.61 2.1K
15:11 30.62 30.62 30.61 30.61 18.7K
15:14 30.61 30.61 30.61 30.61 4.3K
15:15 30.59 30.59 30.59 30.59 0.4K
15:16 30.60 30.60 30.60 30.60 0.5K
15:17 30.60 30.61 30.60 30.61 3.2K
15:19 30.60 30.60 30.60 30.60 1.9K
15:22 30.61 30.61 30.61 30.61 5.1K
15:23 30.60 30.60 30.60 30.60 11.3K
15:24 30.60 30.60 30.60 30.60 0.8K
15:25 30.59 30.60 30.59 30.60 0.2K
15:27 30.60 30.60 30.60 30.60 6.7K
15:29 30.58 30.58 30.58 30.58 0.1K
15:31 30.57 30.57 30.57 30.57 10.6K
15:32 30.56 30.56 30.56 30.56 2.6K
15:33 30.57 30.57 30.57 30.57 1.6K
15:35 30.57 30.57 30.57 30.57 5.7K
15:37 30.57 30.57 30.57 30.57 4.1K
15:38 30.56 30.56 30.56 30.56 0.8K
15:39 30.56 30.57 30.56 30.57 0.5K
15:40 30.57 30.57 30.57 30.57 0.8K
15:43 30.55 30.55 30.55 30.55 0.5K
15:45 30.57 30.57 30.56 30.56 2.7K
15:46 30.57 30.57 30.57 30.57 0.5K
15:47 30.57 30.57 30.57 30.57 0.5K
15:49 30.56 30.56 30.55 30.55 5.1K
15:50 30.55 30.55 30.54 30.55 2.5K
15:51 30.56 30.56 30.56 30.56 4.2K
15:52 30.56 30.56 30.56 30.56 0.4K
15:53 30.56 30.57 30.56 30.56 9.1K
15:54 30.57 30.57 30.57 30.56 0.9K
15:55 30.58 30.58 30.58 30.58 0.7K
15:56 30.61 30.61 30.61 30.61 1.5K
15:57 30.61 30.61 30.61 30.61 2.8K
15:59 30.60 30.61 30.59 30.60 20.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available