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 30.44 30.44 30.39 30.42 12.9K
09:32 30.37 30.37 30.35 30.35 2.1K
09:34 30.38 30.38 30.38 30.38 1.8K
09:35 30.36 30.37 30.36 30.37 5.1K
09:36 30.37 30.37 30.37 30.37 1.2K
09:37 30.37 30.37 30.37 30.37 1.5K
09:38 30.38 30.38 30.38 30.38 6.8K
09:39 30.39 30.39 30.38 30.38 4.0K
09:40 30.39 30.39 30.39 30.39 2.4K
09:41 30.39 30.39 30.39 30.39 0.4K
09:42 30.40 30.40 30.40 30.40 3.3K
09:44 30.41 30.41 30.40 30.40 6.4K
09:46 30.38 30.38 30.38 30.38 1.3K
09:47 30.39 30.39 30.39 30.39 1.2K
09:52 30.44 30.44 30.44 30.44 0.6K
09:54 30.46 30.46 30.46 30.46 2.6K
09:55 30.44 30.44 30.44 30.44 0.3K
09:56 30.44 30.44 30.44 30.44 0.6K
09:59 30.45 30.45 30.45 30.45 1.2K
10:00 30.45 30.45 30.44 30.44 0.3K
10:01 30.47 30.47 30.47 30.47 1.2K
10:04 30.49 30.49 30.49 30.49 2.0K
10:05 30.48 30.48 30.48 30.48 11.1K
10:06 30.48 30.48 30.47 30.48 4.8K
10:07 30.49 30.49 30.49 30.49 1.5K
10:08 30.49 30.49 30.48 30.48 2.8K
10:09 30.48 30.48 30.48 30.48 2.9K
10:10 30.48 30.48 30.47 30.47 4.8K
10:11 30.48 30.49 30.48 30.49 10.6K
10:12 30.48 30.48 30.48 30.48 0.1K
10:14 30.48 30.48 30.48 30.48 2.8K
10:15 30.48 30.48 30.48 30.48 5.2K
10:16 30.48 30.48 30.48 30.48 0.8K
10:17 30.49 30.49 30.49 30.49 0.8K
10:18 30.51 30.51 30.51 30.51 1.3K
10:19 30.52 30.52 30.52 30.52 1.1K
10:20 30.52 30.52 30.52 30.52 1.2K
10:21 30.52 30.52 30.52 30.52 0.8K
10:22 30.52 30.52 30.52 30.52 1.4K
10:23 30.53 30.53 30.52 30.52 2.9K
10:24 30.52 30.52 30.52 30.52 0.9K
10:25 30.52 30.52 30.52 30.52 1.0K
10:26 30.54 30.54 30.54 30.54 4.4K
10:27 30.56 30.56 30.56 30.56 1.3K
10:31 30.57 30.57 30.57 30.57 0.8K
10:38 30.58 30.58 30.58 30.58 2.9K
10:39 30.59 30.59 30.59 30.59 3.3K
10:40 30.59 30.59 30.58 30.58 1.0K
10:42 30.57 30.57 30.57 30.57 3.3K
10:43 30.58 30.58 30.58 30.58 0.4K
10:45 30.57 30.57 30.57 30.57 0.6K
10:47 30.58 30.59 30.58 30.59 4.5K
10:50 30.58 30.58 30.58 30.58 0.7K
10:53 30.58 30.58 30.58 30.58 2.2K
10:54 30.57 30.57 30.57 30.57 0.7K
10:59 30.56 30.56 30.55 30.55 1.5K
11:00 30.55 30.55 30.55 30.55 0.2K
11:01 30.56 30.57 30.56 30.57 10.2K
11:04 30.58 30.58 30.58 30.57 0.4K
11:05 30.57 30.58 30.57 30.57 4.1K
11:07 30.56 30.56 30.56 30.56 0.4K
11:09 30.56 30.57 30.56 30.57 2.6K
11:11 30.55 30.55 30.55 30.55 5.1K
11:14 30.56 30.56 30.56 30.56 2.5K
11:19 30.55 30.55 30.55 30.55 2.7K
11:20 30.55 30.55 30.55 30.55 0.4K
11:21 30.55 30.55 30.55 30.55 1.2K
11:23 30.52 30.52 30.52 30.52 3.4K
11:24 30.53 30.53 30.53 30.53 0.2K
11:26 30.51 30.51 30.51 30.51 0.1K
11:27 30.52 30.52 30.52 30.52 0.2K
11:28 30.51 30.51 30.51 30.51 1.6K
11:29 30.51 30.54 30.51 30.54 1.3K
11:31 30.54 30.54 30.54 30.54 1.6K
11:33 30.53 30.53 30.53 30.53 0.9K
11:37 30.52 30.52 30.52 30.52 3.3K
11:40 30.52 30.52 30.52 30.52 0.1K
11:41 30.53 30.53 30.53 30.53 0.2K
11:44 30.53 30.53 30.53 30.53 1.0K
11:45 30.52 30.52 30.52 30.52 0.2K
11:47 30.52 30.52 30.52 30.52 1.3K
11:52 30.54 30.54 30.54 30.54 0.6K
11:53 30.54 30.54 30.54 30.54 3.4K
11:54 30.54 30.54 30.54 30.54 2.9K
11:55 30.54 30.54 30.54 30.54 0.9K
11:57 30.53 30.53 30.53 30.53 2.7K
12:00 30.55 30.55 30.55 30.55 6.2K
12:05 30.53 30.54 30.53 30.54 12.1K
12:07 30.54 30.54 30.53 30.53 0.7K
12:09 30.57 30.57 30.57 30.57 0.8K
12:12 30.57 30.57 30.57 30.57 0.2K
12:13 30.58 30.58 30.58 30.58 4.1K
12:14 30.58 30.58 30.58 30.58 0.1K
12:15 30.58 30.58 30.58 30.58 0.2K
12:16 30.58 30.58 30.58 30.58 0.9K
12:19 30.56 30.56 30.56 30.56 0.8K
12:24 30.53 30.53 30.53 30.53 4.5K
12:25 30.53 30.53 30.53 30.53 0.2K
12:28 30.55 30.55 30.55 30.55 4.1K
12:29 30.55 30.55 30.55 30.55 1.5K
12:30 30.55 30.55 30.55 30.55 0.7K
12:34 30.56 30.56 30.56 30.56 0.4K
12:35 30.56 30.56 30.56 30.56 1.9K
12:38 30.56 30.57 30.56 30.57 5.3K
12:40 30.57 30.57 30.57 30.57 0.7K
12:41 30.57 30.57 30.57 30.57 0.3K
12:46 30.57 30.57 30.57 30.57 1.5K
12:48 30.56 30.56 30.56 30.56 6.3K
12:52 30.56 30.56 30.56 30.56 0.4K
12:58 30.56 30.56 30.56 30.56 0.1K
13:00 30.57 30.57 30.57 30.57 0.1K
13:01 30.57 30.57 30.57 30.57 3.5K
13:02 30.60 30.60 30.60 30.60 3.0K
13:03 30.59 30.59 30.59 30.59 7.6K
13:04 30.58 30.58 30.58 30.58 4.5K
13:05 30.58 30.58 30.58 30.58 0.9K
13:10 30.60 30.60 30.60 30.60 0.9K
13:16 30.59 30.59 30.59 30.59 1.0K
13:21 30.59 30.59 30.58 30.58 5.7K
13:24 30.59 30.59 30.59 30.59 0.5K
13:25 30.58 30.58 30.58 30.58 0.7K
13:28 30.58 30.58 30.58 30.58 0.1K
13:30 30.58 30.59 30.58 30.59 3.0K
13:32 30.60 30.60 30.60 30.60 10.5K
13:34 30.61 30.61 30.61 30.61 0.1K
13:35 30.59 30.59 30.59 30.59 0.4K
13:36 30.60 30.60 30.60 30.60 1.9K
13:37 30.60 30.60 30.60 30.60 1.8K
13:40 30.60 30.60 30.60 30.60 0.6K
13:41 30.61 30.61 30.61 30.61 0.5K
13:42 30.61 30.61 30.60 30.60 0.3K
13:44 30.61 30.61 30.61 30.61 0.6K
13:45 30.60 30.60 30.59 30.59 1.0K
13:52 30.61 30.61 30.61 30.61 0.3K
13:57 30.60 30.60 30.60 30.60 1.8K
14:00 30.60 30.60 30.60 30.60 3.1K
14:01 30.61 30.61 30.61 30.61 0.5K
14:02 30.61 30.61 30.61 30.61 0.2K
14:04 30.61 30.61 30.61 30.61 0.1K
14:07 30.61 30.61 30.60 30.60 17.4K
14:10 30.60 30.60 30.60 30.60 0.7K
14:14 30.61 30.61 30.61 30.61 1.1K
14:15 30.61 30.61 30.61 30.61 0.9K
14:17 30.61 30.61 30.61 30.61 0.2K
14:18 30.60 30.61 30.60 30.61 57.0K
14:20 30.60 30.60 30.60 30.60 21.1K
14:22 30.60 30.60 30.60 30.60 0.3K
14:23 30.60 30.60 30.60 30.60 4.1K
14:24 30.60 30.60 30.60 30.60 0.8K
14:25 30.60 30.60 30.60 30.60 0.2K
14:26 30.60 30.60 30.60 30.60 1.2K
14:27 30.59 30.59 30.59 30.59 0.2K
14:28 30.59 30.60 30.59 30.60 1.5K
14:29 30.60 30.60 30.60 30.60 0.5K
14:32 30.58 30.58 30.58 30.58 0.8K
14:35 30.60 30.60 30.60 30.60 1.6K
14:36 30.61 30.61 30.61 30.61 0.5K
14:37 30.60 30.60 30.59 30.59 2.5K
14:38 30.60 30.60 30.60 30.60 2.2K
14:39 30.60 30.60 30.60 30.60 1.0K
14:40 30.61 30.61 30.61 30.61 0.3K
14:41 30.60 30.60 30.60 30.60 1.5K
14:44 30.61 30.61 30.60 30.60 1.7K
14:45 30.61 30.61 30.61 30.61 7.6K
14:47 30.60 30.60 30.60 30.60 5.7K
14:48 30.60 30.61 30.60 30.61 0.8K
14:49 30.61 30.61 30.61 30.61 0.4K
14:50 30.61 30.61 30.60 30.60 0.4K
14:51 30.61 30.61 30.60 30.60 0.4K
14:52 30.61 30.61 30.61 30.61 2.3K
14:53 30.62 30.62 30.62 30.62 0.2K
14:54 30.61 30.61 30.61 30.61 1.7K
14:55 30.61 30.61 30.61 30.61 0.2K
14:56 30.60 30.60 30.60 30.60 1.5K
14:57 30.61 30.61 30.61 30.61 0.5K
15:00 30.62 30.62 30.61 30.61 2.2K
15:01 30.62 30.62 30.62 30.62 0.4K
15:02 30.62 30.62 30.62 30.62 1.5K
15:04 30.63 30.63 30.63 30.63 3.6K
15:08 30.62 30.62 30.62 30.62 3.7K
15:09 30.62 30.62 30.61 30.61 0.4K
15:10 30.62 30.62 30.62 30.62 2.1K
15:11 30.62 30.62 30.62 30.62 9.4K
15:14 30.62 30.62 30.62 30.62 1.9K
15:15 30.62 30.62 30.62 30.62 3.6K
15:17 30.62 30.62 30.62 30.62 1.3K
15:19 30.62 30.62 30.62 30.62 3.0K
15:24 30.62 30.62 30.61 30.61 3.5K
15:26 30.60 30.60 30.60 30.60 1.1K
15:28 30.62 30.62 30.62 30.62 0.8K
15:31 30.61 30.61 30.61 30.61 3.1K
15:32 30.60 30.60 30.60 30.60 0.2K
15:33 30.60 30.61 30.60 30.61 1.5K
15:34 30.62 30.62 30.62 30.62 3.4K
15:35 30.62 30.62 30.62 30.62 1.2K
15:38 30.62 30.62 30.62 30.62 1.4K
15:39 30.61 30.61 30.61 30.61 0.2K
15:40 30.61 30.61 30.61 30.61 12.9K
15:42 30.61 30.61 30.61 30.61 0.8K
15:44 30.60 30.60 30.60 30.60 2.8K
15:45 30.59 30.60 30.59 30.60 5.0K
15:47 30.61 30.61 30.61 30.61 0.9K
15:48 30.61 30.61 30.61 30.61 0.8K
15:49 30.59 30.59 30.59 30.59 4.8K
15:50 30.58 30.59 30.58 30.59 3.7K
15:51 30.61 30.61 30.61 30.61 1.7K
15:53 30.60 30.60 30.60 30.60 0.7K
15:54 30.60 30.60 30.60 30.60 2.7K
15:55 30.61 30.62 30.61 30.62 5.3K
15:56 30.62 30.62 30.62 30.62 1.5K
15:57 30.63 30.63 30.63 30.63 4.5K
15:59 30.64 30.66 30.64 30.66 6.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available