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
09:32 31.57 31.57 31.56 31.56 1.1K
09:33 31.54 31.54 31.52 31.52 3.1K
09:35 31.52 31.52 31.52 31.52 5.9K
09:37 31.48 31.48 31.48 31.48 1.3K
09:38 31.47 31.47 31.47 31.47 0.1K
09:39 31.46 31.46 31.46 31.46 0.5K
09:40 31.45 31.45 31.44 31.44 3.0K
09:41 31.44 31.44 31.44 31.44 1.3K
09:42 31.41 31.41 31.41 31.41 0.8K
09:44 31.39 31.39 31.39 31.39 2.2K
09:45 31.40 31.40 31.40 31.40 0.3K
09:46 31.41 31.41 31.41 31.41 0.3K
09:47 31.40 31.40 31.40 31.40 0.1K
09:48 31.40 31.41 31.40 31.41 1.6K
09:49 31.39 31.39 31.39 31.39 0.1K
09:50 31.40 31.40 31.40 31.40 0.5K
09:51 31.42 31.42 31.42 31.42 4.5K
09:52 31.42 31.42 31.42 31.42 0.5K
09:55 31.41 31.41 31.41 31.41 0.5K
09:57 31.40 31.41 31.39 31.39 3.6K
09:58 31.38 31.38 31.38 31.38 1.3K
09:59 31.38 31.38 31.38 31.38 0.1K
10:00 31.37 31.37 31.37 31.37 1.3K
10:02 31.38 31.38 31.38 31.38 0.6K
10:04 31.37 31.37 31.37 31.37 1.6K
10:05 31.37 31.37 31.37 31.37 0.3K
10:07 31.37 31.37 31.37 31.37 0.3K
10:08 31.35 31.35 31.35 31.35 0.6K
10:13 31.37 31.38 31.37 31.38 1.8K
10:14 31.38 31.38 31.38 31.38 0.2K
10:15 31.38 31.38 31.38 31.38 0.3K
10:16 31.38 31.38 31.37 31.37 3.5K
10:17 31.37 31.37 31.37 31.37 0.3K
10:18 31.36 31.36 31.36 31.36 0.1K
10:19 31.37 31.37 31.37 31.37 7.7K
10:20 31.37 31.37 31.37 31.37 1.2K
10:21 31.36 31.36 31.36 31.36 2.3K
10:22 31.36 31.36 31.36 31.36 1.4K
10:23 31.35 31.36 31.35 31.36 4.4K
10:24 31.37 31.37 31.37 31.37 0.1K
10:25 31.34 31.34 31.32 31.32 7.1K
10:26 31.31 31.31 31.31 31.31 1.1K
10:33 31.30 31.30 31.30 31.30 2.2K
10:34 31.30 31.30 31.30 31.30 0.2K
10:35 31.31 31.31 31.31 31.31 0.7K
10:36 31.29 31.29 31.29 31.29 4.2K
10:38 31.28 31.28 31.28 31.28 1.1K
10:39 31.29 31.29 31.29 31.29 4.0K
10:43 31.29 31.29 31.29 31.29 0.2K
10:44 31.29 31.29 31.29 31.29 0.2K
10:46 31.30 31.30 31.30 31.30 3.6K
10:47 31.31 31.31 31.31 31.31 3.1K
10:50 31.29 31.29 31.29 31.29 0.2K
10:52 31.26 31.26 31.26 31.26 0.5K
10:54 31.25 31.25 31.25 31.25 0.1K
10:55 31.25 31.25 31.25 31.24 1.9K
10:58 31.24 31.24 31.24 31.24 1.2K
11:00 31.23 31.23 31.23 31.23 0.3K
11:01 31.22 31.23 31.22 31.23 10.5K
11:02 31.24 31.25 31.24 31.25 0.8K
11:03 31.25 31.25 31.25 31.25 8.5K
11:04 31.26 31.27 31.26 31.27 1.1K
11:07 31.29 31.29 31.28 31.28 10.9K
11:09 31.28 31.28 31.28 31.28 2.4K
11:10 31.27 31.27 31.27 31.27 0.3K
11:12 31.26 31.26 31.26 31.26 2.3K
11:13 31.25 31.25 31.25 31.25 12.4K
11:16 31.22 31.22 31.22 31.22 0.9K
11:19 31.22 31.22 31.22 31.22 1.5K
11:20 31.23 31.23 31.23 31.23 0.2K
11:22 31.24 31.25 31.24 31.25 4.1K
11:23 31.25 31.25 31.25 31.25 0.3K
11:25 31.26 31.26 31.26 31.26 2.1K
11:26 31.26 31.26 31.26 31.26 1.1K
11:30 31.25 31.25 31.25 31.25 0.2K
11:31 31.26 31.26 31.26 31.26 2.2K
11:32 31.26 31.26 31.26 31.26 0.9K
11:33 31.26 31.26 31.25 31.25 1.0K
11:34 31.24 31.24 31.24 31.24 1.2K
11:35 31.24 31.24 31.24 31.24 0.4K
11:36 31.23 31.23 31.23 31.23 13.7K
11:37 31.23 31.23 31.22 31.23 13.4K
11:38 31.24 31.24 31.23 31.23 0.5K
11:39 31.23 31.23 31.23 31.23 0.4K
11:40 31.23 31.23 31.23 31.23 0.5K
11:41 31.24 31.24 31.24 31.24 1.1K
11:42 31.24 31.24 31.24 31.24 0.2K
11:43 31.24 31.25 31.24 31.25 4.9K
11:44 31.25 31.25 31.25 31.25 0.4K
11:46 31.25 31.25 31.25 31.25 0.5K
11:47 31.25 31.25 31.25 31.25 9.5K
11:48 31.25 31.25 31.25 31.25 1.0K
11:49 31.25 31.25 31.25 31.25 2.1K
11:52 31.24 31.24 31.24 31.24 2.9K
11:53 31.23 31.23 31.23 31.23 2.8K
11:55 31.20 31.20 31.20 31.20 4.5K
11:58 31.22 31.22 31.22 31.22 9.9K
11:59 31.22 31.22 31.22 31.22 1.8K
12:00 31.23 31.23 31.23 31.23 7.6K
12:03 31.23 31.23 31.23 31.22 0.2K
12:04 31.24 31.24 31.24 31.24 5.7K
12:05 31.23 31.23 31.23 31.23 0.4K
12:06 31.22 31.22 31.22 31.22 8.2K
12:07 31.22 31.22 31.21 31.21 9.4K
12:09 31.19 31.20 31.19 31.19 1.3K
12:10 31.18 31.18 31.18 31.18 11.7K
12:11 31.18 31.18 31.18 31.18 5.0K
12:14 31.19 31.19 31.19 31.19 3.3K
12:16 31.20 31.20 31.20 31.20 0.5K
12:18 31.21 31.21 31.21 31.21 0.4K
12:20 31.20 31.20 31.20 31.20 1.8K
12:22 31.21 31.21 31.21 31.21 5.0K
12:26 31.17 31.17 31.17 31.17 5.4K
12:28 31.16 31.16 31.16 31.16 0.1K
12:29 31.16 31.16 31.16 31.16 0.1K
12:32 31.18 31.18 31.18 31.18 8.3K
12:34 31.17 31.17 31.17 31.17 0.9K
12:36 31.17 31.17 31.17 31.17 0.9K
12:37 31.16 31.16 31.16 31.16 0.6K
12:39 31.16 31.16 31.16 31.16 7.8K
12:40 31.16 31.16 31.16 31.16 0.7K
12:42 31.17 31.18 31.17 31.18 11.2K
12:44 31.17 31.17 31.17 31.17 2.7K
12:47 31.17 31.17 31.17 31.17 12.6K
12:48 31.18 31.18 31.18 31.18 1.2K
12:49 31.18 31.18 31.18 31.18 3.5K
12:50 31.17 31.17 31.17 31.17 0.3K
12:51 31.16 31.16 31.16 31.16 0.1K
12:52 31.17 31.17 31.17 31.17 2.8K
12:54 31.16 31.16 31.16 31.16 11.8K
12:56 31.15 31.15 31.15 31.15 0.9K
12:57 31.15 31.15 31.14 31.14 0.9K
12:58 31.14 31.14 31.14 31.14 0.2K
13:02 31.12 31.12 31.12 31.12 3.9K
13:05 31.12 31.12 31.12 31.12 1.2K
13:06 31.12 31.12 31.12 31.12 3.2K
13:07 31.12 31.12 31.12 31.12 1.6K
13:08 31.12 31.12 31.12 31.12 0.9K
13:11 31.12 31.12 31.12 31.12 1.1K
13:14 31.14 31.14 31.14 31.14 4.6K
13:15 31.12 31.12 31.11 31.11 0.7K
13:16 31.11 31.11 31.11 31.11 0.3K
13:18 31.12 31.12 31.12 31.12 1.6K
13:21 31.14 31.14 31.14 31.14 1.5K
13:24 31.15 31.15 31.15 31.15 8.2K
13:27 31.14 31.14 31.14 31.14 0.7K
13:29 31.15 31.15 31.15 31.15 0.6K
13:30 31.16 31.17 31.16 31.17 3.5K
13:33 31.17 31.17 31.17 31.17 0.1K
13:35 31.16 31.16 31.16 31.16 2.2K
13:39 31.16 31.16 31.16 31.16 1.6K
13:40 31.16 31.16 31.15 31.15 1.2K
13:42 31.13 31.13 31.13 31.13 11.9K
13:47 31.13 31.13 31.13 31.13 0.9K
13:48 31.14 31.14 31.14 31.14 5.9K
13:49 31.14 31.14 31.13 31.13 1.6K
13:50 31.11 31.11 31.11 31.11 0.1K
13:52 31.13 31.13 31.13 31.13 10.3K
13:53 31.14 31.14 31.14 31.14 1.9K
13:56 31.13 31.13 31.13 31.13 2.3K
13:57 31.12 31.12 31.12 31.12 3.2K
13:59 31.13 31.13 31.13 31.13 0.3K
14:00 31.14 31.14 31.11 31.12 3.0K
14:01 31.11 31.12 31.11 31.12 10.2K
14:03 31.13 31.13 31.13 31.13 0.4K
14:06 31.14 31.15 31.14 31.15 13.2K
14:08 31.14 31.15 31.14 31.15 16.0K
14:09 31.16 31.16 31.16 31.16 0.8K
14:15 31.16 31.16 31.16 31.16 26.1K
14:17 31.16 31.17 31.16 31.17 7.6K
14:24 31.17 31.17 31.17 31.17 2.7K
14:26 31.16 31.16 31.15 31.16 1.5K
14:27 31.16 31.16 31.16 31.16 4.9K
14:30 31.17 31.17 31.17 31.17 2.6K
14:31 31.17 31.17 31.17 31.17 8.9K
14:32 31.18 31.18 31.18 31.18 0.5K
14:33 31.18 31.18 31.18 31.18 12.7K
14:34 31.18 31.18 31.18 31.18 1.3K
14:35 31.18 31.18 31.18 31.18 6.1K
14:37 31.16 31.16 31.16 31.16 1.3K
14:39 31.18 31.18 31.18 31.18 4.4K
14:40 31.17 31.17 31.17 31.17 0.1K
14:41 31.17 31.18 31.16 31.16 25.8K
14:45 31.15 31.15 31.15 31.15 1.3K
14:47 31.16 31.16 31.16 31.16 5.9K
14:50 31.17 31.17 31.17 31.17 0.5K
14:52 31.15 31.15 31.15 31.15 0.1K
14:54 31.15 31.15 31.15 31.15 2.9K
14:57 31.11 31.11 31.11 31.11 2.7K
14:58 31.11 31.11 31.11 31.11 3.0K
15:01 31.12 31.12 31.12 31.12 0.8K
15:02 31.12 31.13 31.12 31.13 1.1K
15:03 31.13 31.13 31.11 31.11 11.2K
15:05 31.12 31.12 31.12 31.12 0.2K
15:07 31.12 31.12 31.12 31.12 3.6K
15:09 31.13 31.13 31.13 31.13 1.3K
15:10 31.12 31.12 31.12 31.12 4.9K
15:11 31.12 31.13 31.12 31.13 15.6K
15:12 31.13 31.13 31.13 31.13 6.2K
15:13 31.13 31.13 31.13 31.13 2.0K
15:15 31.14 31.14 31.13 31.13 11.7K
15:16 31.12 31.12 31.12 31.12 0.7K
15:18 31.14 31.15 31.14 31.14 8.5K
15:19 31.15 31.15 31.15 31.15 0.6K
15:20 31.16 31.17 31.16 31.17 4.3K
15:21 31.16 31.16 31.16 31.16 0.2K
15:22 31.16 31.16 31.15 31.15 5.6K
15:23 31.16 31.16 31.16 31.16 4.7K
15:24 31.16 31.16 31.15 31.15 8.7K
15:25 31.14 31.14 31.14 31.14 16.0K
15:26 31.14 31.14 31.14 31.14 10.5K
15:29 31.13 31.13 31.13 31.12 2.0K
15:30 31.13 31.13 31.13 31.13 3.1K
15:31 31.13 31.13 31.13 31.13 8.1K
15:32 31.13 31.13 31.13 31.13 1.4K
15:33 31.13 31.13 31.12 31.12 13.2K
15:35 31.12 31.12 31.12 31.12 0.7K
15:38 31.12 31.13 31.12 31.12 14.8K
15:39 31.12 31.12 31.12 31.12 5.4K
15:43 31.13 31.13 31.13 31.13 8.7K
15:44 31.13 31.13 31.13 31.13 0.1K
15:45 31.12 31.12 31.12 31.12 5.1K
15:47 31.11 31.11 31.11 31.11 2.2K
15:48 31.11 31.11 31.11 31.11 3.2K
15:49 31.13 31.14 31.13 31.14 1.9K
15:50 31.14 31.14 31.09 31.10 10.5K
15:51 31.09 31.09 31.09 31.09 9.3K
15:52 31.10 31.10 31.09 31.10 1.4K
15:53 31.09 31.10 31.09 31.10 2.3K
15:54 31.09 31.09 31.08 31.08 2.6K
15:55 31.09 31.10 31.08 31.09 13.6K
15:56 31.08 31.08 31.08 31.08 1.4K
15:57 31.09 31.09 31.08 31.08 2.1K
15:58 31.08 31.08 31.08 31.08 2.1K
15:59 31.07 31.08 31.05 31.07 55.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available