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 31.48 31.49 31.48 31.49 2.8K
09:32 31.49 31.49 31.49 31.49 0.1K
09:33 31.50 31.50 31.50 31.50 0.3K
09:34 31.48 31.50 31.48 31.50 4.7K
09:36 31.48 31.49 31.48 31.49 0.7K
09:38 31.49 31.49 31.48 31.49 5.6K
09:40 31.46 31.47 31.46 31.47 2.8K
09:44 31.47 31.50 31.47 31.50 3.5K
09:45 31.50 31.52 31.50 31.52 2.6K
09:46 31.52 31.53 31.52 31.53 1.5K
09:47 31.52 31.52 31.52 31.52 0.3K
09:48 31.52 31.52 31.52 31.52 0.4K
09:51 31.54 31.54 31.54 31.54 4.1K
09:52 31.54 31.55 31.54 31.55 1.5K
09:53 31.56 31.56 31.56 31.56 0.3K
09:55 31.56 31.56 31.56 31.56 2.6K
09:56 31.57 31.58 31.57 31.58 1.1K
09:57 31.59 31.60 31.59 31.60 1.0K
09:59 31.59 31.59 31.59 31.59 0.3K
10:00 31.61 31.61 31.61 31.61 0.2K
10:01 31.62 31.62 31.62 31.62 1.4K
10:02 31.63 31.63 31.63 31.63 0.8K
10:03 31.64 31.64 31.64 31.64 1.3K
10:04 31.65 31.65 31.65 31.65 0.7K
10:05 31.65 31.65 31.65 31.65 0.3K
10:06 31.67 31.67 31.65 31.65 2.1K
10:08 31.67 31.67 31.67 31.67 3.5K
10:11 31.69 31.69 31.69 31.69 0.3K
10:12 31.70 31.70 31.70 31.70 1.4K
10:15 31.71 31.71 31.71 31.71 1.0K
10:16 31.70 31.70 31.70 31.70 5.1K
10:17 31.71 31.71 31.71 31.71 1.1K
10:19 31.70 31.70 31.70 31.70 3.8K
10:20 31.71 31.71 31.71 31.71 0.6K
10:22 31.71 31.71 31.71 31.71 5.9K
10:24 31.71 31.71 31.71 31.71 0.7K
10:27 31.71 31.71 31.71 31.71 5.3K
10:28 31.71 31.71 31.71 31.71 0.2K
10:32 31.75 31.75 31.75 31.75 0.3K
10:33 31.74 31.74 31.74 31.74 1.5K
10:34 31.75 31.75 31.75 31.75 2.1K
10:36 31.76 31.76 31.76 31.76 0.6K
10:39 31.77 31.77 31.77 31.77 4.5K
10:46 31.77 31.77 31.75 31.75 5.8K
10:47 31.75 31.75 31.75 31.75 3.8K
10:48 31.75 31.75 31.75 31.75 12.0K
10:53 31.76 31.76 31.76 31.76 3.4K
10:55 31.75 31.75 31.75 31.75 0.4K
10:56 31.75 31.75 31.74 31.74 9.2K
10:58 31.74 31.74 31.74 31.74 0.6K
11:00 31.75 31.75 31.75 31.75 5.9K
11:01 31.76 31.76 31.75 31.75 5.5K
11:02 31.76 31.76 31.76 31.76 0.3K
11:04 31.78 31.78 31.78 31.78 1.8K
11:05 31.78 31.78 31.78 31.78 1.2K
11:08 31.79 31.79 31.78 31.78 1.8K
11:14 31.81 31.81 31.81 31.81 3.6K
11:19 31.81 31.81 31.81 31.81 6.8K
11:20 31.81 31.81 31.80 31.80 8.7K
11:21 31.80 31.80 31.80 31.80 1.0K
11:22 31.80 31.80 31.80 31.80 9.3K
11:24 31.78 31.79 31.78 31.79 5.2K
11:25 31.78 31.78 31.78 31.78 1.4K
11:26 31.77 31.78 31.77 31.78 0.8K
11:27 31.77 31.77 31.77 31.77 10.3K
11:28 31.78 31.78 31.78 31.78 0.2K
11:30 31.79 31.79 31.79 31.79 0.1K
11:33 31.78 31.78 31.78 31.78 3.8K
11:35 31.77 31.78 31.77 31.78 1.1K
11:36 31.78 31.78 31.78 31.78 14.9K
11:37 31.78 31.78 31.78 31.78 0.6K
11:44 31.77 31.77 31.76 31.76 4.7K
11:45 31.77 31.77 31.76 31.76 3.2K
11:46 31.77 31.77 31.77 31.77 11.5K
11:47 31.77 31.77 31.77 31.77 5.0K
11:49 31.75 31.75 31.75 31.75 5.7K
11:51 31.74 31.74 31.74 31.74 0.8K
11:54 31.74 31.74 31.74 31.74 0.1K
11:55 31.74 31.74 31.73 31.73 18.6K
11:56 31.74 31.74 31.74 31.74 7.1K
11:58 31.74 31.74 31.73 31.73 1.2K
11:59 31.74 31.75 31.74 31.75 8.3K
12:02 31.76 31.76 31.76 31.76 4.9K
12:03 31.76 31.76 31.76 31.76 1.1K
12:04 31.76 31.76 31.76 31.76 11.6K
12:09 31.78 31.78 31.78 31.78 1.3K
12:13 31.78 31.78 31.78 31.78 0.3K
12:16 31.78 31.78 31.78 31.78 4.2K
12:17 31.77 31.77 31.77 31.77 0.4K
12:18 31.77 31.77 31.77 31.77 2.8K
12:23 31.75 31.75 31.75 31.75 0.3K
12:25 31.76 31.76 31.76 31.76 4.3K
12:33 31.76 31.76 31.76 31.76 0.5K
12:35 31.76 31.76 31.76 31.76 0.1K
12:36 31.77 31.77 31.77 31.77 0.1K
12:39 31.76 31.76 31.76 31.76 3.4K
12:45 31.74 31.74 31.74 31.74 2.4K
12:46 31.76 31.76 31.76 31.76 2.1K
12:50 31.75 31.75 31.75 31.75 1.8K
12:51 31.75 31.75 31.75 31.75 12.9K
12:56 31.76 31.76 31.76 31.76 0.7K
13:01 31.76 31.76 31.76 31.76 0.2K
13:02 31.76 31.76 31.74 31.74 8.3K
13:05 31.75 31.75 31.75 31.75 2.0K
13:07 31.77 31.77 31.76 31.76 7.1K
13:09 31.76 31.76 31.76 31.76 0.3K
13:10 31.77 31.77 31.77 31.77 1.2K
13:11 31.77 31.77 31.77 31.77 7.8K
13:16 31.78 31.78 31.78 31.78 0.7K
13:18 31.78 31.78 31.78 31.78 2.6K
13:22 31.79 31.79 31.79 31.79 0.2K
13:25 31.79 31.79 31.79 31.79 0.9K
13:28 31.76 31.76 31.76 31.76 6.9K
13:34 31.76 31.76 31.76 31.76 1.9K
13:36 31.78 31.78 31.78 31.78 2.7K
13:37 31.79 31.79 31.79 31.79 0.4K
13:39 31.77 31.77 31.77 31.77 2.1K
13:41 31.77 31.77 31.77 31.77 0.1K
13:46 31.78 31.78 31.78 31.78 0.5K
13:52 31.78 31.79 31.78 31.79 2.7K
13:54 31.80 31.80 31.80 31.80 8.7K
13:56 31.79 31.79 31.79 31.79 1.2K
13:57 31.79 31.79 31.78 31.78 1.6K
14:01 31.79 31.79 31.78 31.78 1.9K
14:02 31.79 31.79 31.78 31.78 0.8K
14:03 31.78 31.79 31.78 31.79 1.0K
14:04 31.79 31.79 31.78 31.79 3.6K
14:07 31.78 31.78 31.78 31.78 0.8K
14:09 31.77 31.77 31.77 31.77 0.4K
14:11 31.77 31.77 31.77 31.77 3.2K
14:12 31.77 31.77 31.77 31.76 3.0K
14:13 31.76 31.76 31.76 31.76 0.1K
14:14 31.76 31.76 31.76 31.75 1.2K
14:15 31.77 31.77 31.77 31.77 2.7K
14:16 31.78 31.78 31.77 31.77 43.0K
14:17 31.77 31.77 31.77 31.77 0.9K
14:18 31.78 31.78 31.78 31.78 11.3K
14:19 31.78 31.78 31.78 31.78 2.5K
14:20 31.79 31.79 31.79 31.79 16.1K
14:21 31.79 31.79 31.78 31.78 0.7K
14:25 31.79 31.79 31.79 31.79 3.4K
14:26 31.79 31.79 31.79 31.79 0.3K
14:27 31.79 31.79 31.78 31.78 10.9K
14:31 31.78 31.78 31.78 31.78 0.3K
14:32 31.75 31.75 31.75 31.75 9.7K
14:33 31.77 31.77 31.77 31.77 0.6K
14:34 31.75 31.75 31.75 31.75 0.6K
14:35 31.76 31.76 31.76 31.76 5.1K
14:36 31.76 31.76 31.76 31.76 0.1K
14:37 31.76 31.76 31.76 31.76 3.7K
14:39 31.76 31.76 31.76 31.76 1.2K
14:40 31.75 31.75 31.75 31.75 0.2K
14:41 31.76 31.76 31.76 31.76 3.0K
14:48 31.75 31.75 31.75 31.75 0.2K
14:49 31.74 31.74 31.74 31.74 7.9K
14:50 31.73 31.73 31.73 31.73 4.0K
14:51 31.74 31.74 31.74 31.74 5.3K
14:52 31.74 31.74 31.73 31.73 1.6K
14:53 31.73 31.73 31.73 31.73 7.6K
14:57 31.71 31.72 31.71 31.72 8.2K
14:58 31.72 31.72 31.72 31.72 0.2K
14:59 31.72 31.72 31.72 31.72 2.5K
15:01 31.72 31.72 31.72 31.72 0.2K
15:02 31.71 31.73 31.71 31.73 17.7K
15:03 31.73 31.73 31.73 31.73 11.0K
15:04 31.73 31.73 31.72 31.72 10.6K
15:05 31.72 31.72 31.72 31.72 0.6K
15:06 31.73 31.73 31.73 31.73 10.5K
15:08 31.73 31.73 31.73 31.73 4.7K
15:09 31.74 31.74 31.74 31.74 8.3K
15:10 31.74 31.74 31.74 31.74 3.3K
15:12 31.75 31.75 31.75 31.75 0.7K
15:14 31.75 31.75 31.74 31.74 1.2K
15:16 31.74 31.74 31.74 31.74 8.7K
15:17 31.74 31.75 31.74 31.75 7.5K
15:18 31.75 31.75 31.75 31.75 6.6K
15:20 31.75 31.75 31.75 31.74 0.7K
15:22 31.75 31.75 31.75 31.75 1.9K
15:24 31.74 31.74 31.74 31.74 19.5K
15:28 31.72 31.72 31.72 31.72 8.9K
15:30 31.73 31.73 31.73 31.73 1.3K
15:31 31.73 31.73 31.72 31.73 10.9K
15:32 31.72 31.73 31.72 31.73 0.6K
15:35 31.73 31.73 31.73 31.73 15.4K
15:36 31.74 31.74 31.73 31.73 6.4K
15:37 31.73 31.74 31.73 31.74 10.2K
15:38 31.73 31.73 31.73 31.73 1.2K
15:39 31.73 31.73 31.73 31.73 3.4K
15:40 31.74 31.74 31.74 31.74 1.4K
15:42 31.74 31.74 31.74 31.74 11.1K
15:43 31.75 31.75 31.75 31.75 0.4K
15:45 31.75 31.75 31.75 31.75 17.7K
15:46 31.74 31.74 31.74 31.74 1.3K
15:47 31.73 31.73 31.73 31.73 1.6K
15:48 31.71 31.71 31.71 31.71 12.0K
15:50 31.72 31.72 31.72 31.72 0.6K
15:51 31.71 31.71 31.71 31.71 6.6K
15:52 31.69 31.70 31.69 31.70 15.0K
15:53 31.69 31.69 31.69 31.69 16.7K
15:54 31.69 31.70 31.68 31.69 5.9K
15:58 31.71 31.71 31.71 31.71 5.7K
15:59 31.72 31.73 31.71 31.73 24.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available