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 30.59 30.59 30.59 30.59 0.9K
09:31 30.61 30.61 30.59 30.59 0.4K
09:32 30.61 30.65 30.61 30.65 1.8K
09:33 30.66 30.66 30.66 30.66 1.0K
09:35 30.62 30.62 30.62 30.62 2.0K
09:39 30.67 30.69 30.67 30.69 3.3K
09:40 30.69 30.69 30.69 30.69 0.2K
09:41 30.68 30.68 30.68 30.68 0.3K
09:44 30.68 30.68 30.68 30.68 2.0K
09:45 30.69 30.69 30.69 30.69 5.1K
09:47 30.70 30.70 30.70 30.70 4.0K
09:48 30.69 30.69 30.68 30.68 3.2K
09:50 30.66 30.67 30.66 30.67 3.5K
09:51 30.67 30.67 30.67 30.67 1.2K
09:53 30.67 30.67 30.67 30.67 0.4K
09:54 30.66 30.66 30.65 30.65 1.8K
09:55 30.64 30.65 30.64 30.65 5.6K
09:56 30.62 30.64 30.62 30.64 2.5K
09:57 30.61 30.61 30.60 30.60 2.8K
09:59 30.60 30.60 30.60 30.60 1.4K
10:00 30.60 30.60 30.60 30.60 3.5K
10:01 30.65 30.65 30.65 30.65 0.5K
10:02 30.63 30.63 30.63 30.63 1.1K
10:03 30.64 30.64 30.63 30.63 4.4K
10:08 30.64 30.64 30.63 30.63 1.4K
10:09 30.64 30.64 30.64 30.64 0.9K
10:10 30.66 30.66 30.66 30.66 1.8K
10:11 30.66 30.67 30.66 30.67 6.3K
10:15 30.66 30.66 30.66 30.66 2.2K
10:20 30.68 30.68 30.68 30.68 1.4K
10:21 30.69 30.69 30.69 30.69 0.4K
10:23 30.70 30.70 30.69 30.69 2.0K
10:24 30.70 30.70 30.70 30.70 1.1K
10:25 30.71 30.71 30.70 30.70 2.7K
10:27 30.70 30.70 30.70 30.70 1.4K
10:28 30.69 30.69 30.69 30.69 0.8K
10:29 30.69 30.69 30.69 30.69 0.9K
10:30 30.70 30.70 30.70 30.70 2.0K
10:35 30.71 30.71 30.70 30.70 0.5K
10:37 30.71 30.71 30.70 30.70 5.9K
10:46 30.73 30.73 30.73 30.74 1.0K
10:51 30.73 30.73 30.73 30.73 0.9K
10:56 30.74 30.74 30.74 30.74 0.4K
10:59 30.74 30.74 30.72 30.72 2.8K
11:00 30.74 30.74 30.74 30.74 0.7K
11:02 30.74 30.74 30.74 30.74 1.5K
11:03 30.74 30.74 30.74 30.74 1.2K
11:07 30.72 30.72 30.72 30.72 3.9K
11:08 30.70 30.70 30.70 30.70 1.1K
11:10 30.71 30.71 30.71 30.71 2.0K
11:12 30.72 30.72 30.72 30.72 3.8K
11:14 30.71 30.71 30.71 30.71 0.9K
11:15 30.71 30.71 30.71 30.71 2.9K
11:17 30.72 30.72 30.72 30.72 10.0K
11:19 30.70 30.70 30.70 30.70 1.1K
11:22 30.70 30.70 30.70 30.70 1.8K
11:24 30.71 30.71 30.70 30.70 6.1K
11:27 30.70 30.70 30.70 30.70 0.2K
11:35 30.73 30.73 30.73 30.73 3.7K
11:38 30.74 30.74 30.74 30.74 0.3K
11:39 30.74 30.74 30.74 30.74 0.2K
11:40 30.73 30.73 30.73 30.73 0.9K
11:41 30.73 30.73 30.73 30.73 2.0K
11:45 30.72 30.72 30.72 30.72 3.7K
11:46 30.72 30.72 30.72 30.72 2.6K
11:49 30.71 30.71 30.71 30.71 1.4K
11:50 30.71 30.71 30.71 30.71 17.9K
11:51 30.71 30.71 30.71 30.71 0.7K
11:52 30.71 30.71 30.71 30.71 1.1K
11:53 30.70 30.70 30.70 30.70 0.2K
11:54 30.69 30.69 30.69 30.69 4.5K
11:57 30.69 30.69 30.69 30.69 2.3K
11:58 30.69 30.69 30.69 30.69 7.7K
12:00 30.69 30.69 30.69 30.69 1.5K
12:02 30.69 30.69 30.69 30.69 3.8K
12:09 30.70 30.70 30.70 30.70 5.7K
12:15 30.70 30.70 30.70 30.70 0.5K
12:19 30.71 30.71 30.71 30.71 0.4K
12:22 30.71 30.71 30.71 30.71 7.3K
12:29 30.72 30.72 30.72 30.72 1.4K
12:32 30.73 30.73 30.73 30.73 3.5K
12:33 30.72 30.72 30.72 30.72 7.0K
12:46 30.73 30.73 30.73 30.73 8.0K
12:51 30.73 30.73 30.73 30.73 0.9K
12:55 30.73 30.73 30.73 30.73 2.9K
12:56 30.71 30.71 30.71 30.71 0.7K
12:57 30.71 30.71 30.71 30.71 1.8K
13:01 30.72 30.72 30.72 30.72 13.5K
13:04 30.73 30.73 30.73 30.72 7.8K
13:06 30.71 30.71 30.71 30.71 0.9K
13:07 30.72 30.72 30.72 30.71 1.0K
13:09 30.73 30.73 30.73 30.73 0.4K
13:11 30.73 30.73 30.73 30.73 0.8K
13:14 30.74 30.74 30.74 30.74 0.2K
13:20 30.72 30.72 30.72 30.72 3.7K
13:21 30.72 30.72 30.72 30.72 3.7K
13:25 30.70 30.70 30.70 30.70 0.5K
13:26 30.72 30.72 30.72 30.72 1.2K
13:32 30.70 30.70 30.70 30.70 1.3K
13:36 30.70 30.70 30.70 30.70 5.0K
13:39 30.70 30.70 30.70 30.70 2.5K
13:42 30.71 30.71 30.71 30.71 0.5K
13:44 30.71 30.71 30.71 30.71 0.2K
13:45 30.72 30.72 30.72 30.72 1.0K
13:48 30.71 30.73 30.71 30.73 1.9K
13:51 30.72 30.72 30.72 30.72 0.6K
13:53 30.73 30.73 30.73 30.73 1.9K
14:00 30.74 30.74 30.74 30.74 1.1K
14:01 30.73 30.73 30.73 30.73 0.2K
14:04 30.73 30.73 30.73 30.73 1.4K
14:11 30.72 30.72 30.72 30.72 0.4K
14:12 30.72 30.72 30.72 30.72 4.3K
14:14 30.72 30.72 30.72 30.72 11.3K
14:17 30.73 30.73 30.73 30.73 7.3K
14:18 30.73 30.73 30.73 30.73 0.5K
14:19 30.72 30.72 30.72 30.72 2.2K
14:25 30.72 30.72 30.72 30.72 0.8K
14:29 30.72 30.72 30.72 30.72 1.4K
14:30 30.72 30.72 30.72 30.72 1.5K
14:31 30.73 30.73 30.72 30.72 1.3K
14:32 30.72 30.72 30.72 30.72 19.8K
14:33 30.72 30.72 30.72 30.72 0.4K
14:35 30.73 30.73 30.73 30.73 1.1K
14:39 30.74 30.74 30.74 30.73 0.4K
14:42 30.72 30.73 30.72 30.73 12.2K
14:45 30.73 30.73 30.73 30.73 4.6K
14:48 30.74 30.74 30.73 30.73 3.3K
14:50 30.72 30.72 30.72 30.72 0.2K
14:53 30.74 30.74 30.74 30.74 3.1K
14:55 30.73 30.73 30.73 30.73 1.6K
14:56 30.72 30.72 30.72 30.72 0.3K
14:58 30.73 30.73 30.72 30.72 0.5K
14:59 30.74 30.74 30.74 30.74 0.8K
15:00 30.74 30.74 30.74 30.74 5.8K
15:01 30.73 30.73 30.73 30.73 2.3K
15:02 30.74 30.74 30.74 30.74 0.8K
15:03 30.74 30.74 30.74 30.74 8.7K
15:06 30.74 30.74 30.73 30.73 2.6K
15:08 30.73 30.73 30.73 30.73 0.9K
15:13 30.73 30.73 30.73 30.73 0.2K
15:15 30.73 30.74 30.73 30.74 10.5K
15:16 30.74 30.74 30.74 30.74 2.4K
15:22 30.75 30.75 30.75 30.75 0.1K
15:23 30.76 30.76 30.76 30.76 0.8K
15:24 30.76 30.76 30.76 30.76 0.8K
15:26 30.76 30.77 30.76 30.77 5.9K
15:29 30.76 30.76 30.76 30.76 2.8K
15:32 30.78 30.78 30.78 30.78 2.9K
15:33 30.78 30.78 30.78 30.78 4.3K
15:34 30.78 30.78 30.78 30.78 2.6K
15:35 30.78 30.78 30.78 30.78 6.9K
15:36 30.79 30.79 30.79 30.79 15.0K
15:37 30.78 30.78 30.78 30.78 0.5K
15:38 30.79 30.79 30.79 30.79 0.5K
15:39 30.79 30.79 30.79 30.79 6.3K
15:40 30.79 30.79 30.79 30.79 0.9K
15:41 30.79 30.79 30.79 30.79 0.3K
15:42 30.79 30.79 30.79 30.79 0.5K
15:43 30.79 30.80 30.79 30.80 5.6K
15:48 30.79 30.79 30.79 30.79 2.4K
15:52 30.75 30.75 30.75 30.75 9.9K
15:55 30.73 30.75 30.73 30.75 7.1K
15:56 30.74 30.75 30.74 30.75 8.2K
15:58 30.75 30.75 30.75 30.75 3.7K
15:59 30.73 30.73 30.72 30.72 14.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available