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 31.12 31.12 31.09 31.09 7.7K
09:32 31.11 31.11 31.11 31.11 2.0K
09:35 31.16 31.16 31.16 31.16 7.3K
09:36 31.16 31.17 31.15 31.17 3.4K
09:37 31.17 31.18 31.17 31.18 4.4K
09:38 31.18 31.18 31.17 31.17 11.2K
09:39 31.18 31.19 31.18 31.19 1.4K
09:40 31.20 31.20 31.20 31.20 0.2K
09:41 31.21 31.21 31.21 31.21 4.1K
09:43 31.21 31.21 31.21 31.21 1.9K
09:47 31.22 31.22 31.22 31.22 1.6K
09:49 31.24 31.25 31.24 31.25 2.5K
09:50 31.25 31.25 31.25 31.25 0.1K
09:51 31.24 31.24 31.22 31.22 4.1K
09:54 31.21 31.21 31.21 31.21 2.1K
09:55 31.21 31.21 31.19 31.19 3.5K
09:56 31.19 31.19 31.19 31.19 0.3K
09:57 31.18 31.18 31.18 31.18 2.9K
09:59 31.17 31.17 31.17 31.17 2.3K
10:00 31.17 31.17 31.17 31.17 0.4K
10:01 31.17 31.19 31.17 31.19 7.0K
10:02 31.19 31.20 31.19 31.20 4.3K
10:03 31.20 31.20 31.20 31.20 0.2K
10:05 31.19 31.19 31.18 31.18 5.9K
10:06 31.18 31.19 31.18 31.19 0.9K
10:07 31.19 31.19 31.19 31.19 0.7K
10:08 31.21 31.21 31.21 31.21 0.4K
10:09 31.21 31.21 31.21 31.21 1.8K
10:10 31.22 31.22 31.22 31.22 2.0K
10:13 31.22 31.23 31.22 31.23 6.1K
10:14 31.24 31.24 31.23 31.23 2.1K
10:15 31.23 31.23 31.23 31.23 1.6K
10:16 31.20 31.20 31.20 31.20 6.9K
10:18 31.19 31.19 31.19 31.19 1.1K
10:19 31.17 31.18 31.17 31.18 3.6K
10:20 31.16 31.17 31.16 31.17 1.8K
10:21 31.18 31.18 31.18 31.18 2.6K
10:22 31.19 31.19 31.18 31.18 0.9K
10:23 31.16 31.16 31.15 31.16 15.6K
10:24 31.15 31.15 31.14 31.15 3.8K
10:25 31.14 31.14 31.14 31.14 5.8K
10:31 31.15 31.16 31.15 31.16 11.4K
10:32 31.15 31.15 31.15 31.15 4.1K
10:34 31.15 31.15 31.15 31.15 1.8K
10:35 31.15 31.15 31.15 31.15 0.6K
10:36 31.14 31.14 31.14 31.14 1.1K
10:37 31.14 31.15 31.12 31.12 21.2K
10:38 31.10 31.10 31.09 31.09 0.2K
10:40 31.11 31.13 31.11 31.13 10.1K
10:41 31.12 31.12 31.12 31.12 0.3K
10:43 31.14 31.14 31.14 31.13 3.5K
10:49 31.17 31.17 31.17 31.17 2.3K
10:51 31.16 31.16 31.16 31.16 0.8K
10:54 31.20 31.20 31.20 31.20 1.4K
10:56 31.19 31.19 31.19 31.19 2.0K
10:57 31.18 31.18 31.17 31.17 3.3K
10:58 31.17 31.17 31.17 31.17 1.2K
10:59 31.17 31.17 31.17 31.17 4.8K
11:00 31.17 31.17 31.17 31.17 2.0K
11:01 31.18 31.18 31.18 31.18 0.9K
11:03 31.18 31.18 31.18 31.18 2.9K
11:06 31.18 31.19 31.18 31.19 15.7K
11:07 31.19 31.19 31.19 31.19 6.1K
11:08 31.18 31.18 31.18 31.18 1.2K
11:09 31.19 31.19 31.18 31.18 2.0K
11:10 31.18 31.18 31.18 31.18 8.3K
11:11 31.19 31.19 31.18 31.18 3.4K
11:14 31.17 31.17 31.16 31.16 13.7K
11:17 31.16 31.16 31.16 31.16 1.5K
11:19 31.16 31.17 31.16 31.17 1.9K
11:21 31.18 31.18 31.17 31.17 2.8K
11:22 31.18 31.18 31.18 31.18 9.6K
11:23 31.19 31.19 31.19 31.19 0.5K
11:25 31.20 31.21 31.20 31.21 4.7K
11:26 31.21 31.21 31.20 31.21 8.9K
11:28 31.20 31.20 31.20 31.20 3.8K
11:29 31.20 31.21 31.20 31.21 2.5K
11:30 31.21 31.21 31.21 31.21 0.3K
11:32 31.23 31.23 31.23 31.23 3.8K
11:34 31.22 31.22 31.22 31.22 3.4K
11:35 31.21 31.21 31.21 31.21 8.2K
11:36 31.23 31.23 31.23 31.23 10.7K
11:38 31.25 31.26 31.25 31.26 9.0K
11:39 31.25 31.25 31.25 31.25 3.0K
11:40 31.25 31.25 31.25 31.25 0.2K
11:41 31.25 31.25 31.25 31.25 0.5K
11:42 31.24 31.24 31.24 31.24 0.5K
11:46 31.23 31.23 31.23 31.23 9.0K
11:47 31.23 31.23 31.22 31.22 3.9K
11:50 31.22 31.22 31.22 31.22 1.8K
11:51 31.23 31.23 31.23 31.23 4.0K
11:52 31.24 31.24 31.24 31.24 0.1K
11:53 31.24 31.25 31.24 31.25 9.9K
11:55 31.25 31.25 31.25 31.25 1.4K
11:56 31.25 31.25 31.25 31.25 1.0K
11:57 31.26 31.26 31.26 31.26 2.6K
11:58 31.25 31.25 31.25 31.25 6.9K
12:00 31.24 31.24 31.23 31.23 3.9K
12:01 31.24 31.24 31.24 31.24 10.6K
12:03 31.25 31.25 31.25 31.25 3.4K
12:04 31.25 31.25 31.25 31.25 0.2K
12:05 31.25 31.25 31.25 31.25 6.2K
12:06 31.24 31.24 31.24 31.24 2.8K
12:09 31.24 31.24 31.24 31.24 0.3K
12:10 31.24 31.24 31.24 31.24 0.1K
12:11 31.23 31.23 31.23 31.23 7.8K
12:13 31.22 31.22 31.22 31.22 0.9K
12:16 31.20 31.20 31.20 31.20 0.2K
12:18 31.20 31.20 31.20 31.20 5.1K
12:20 31.19 31.19 31.18 31.18 8.8K
12:21 31.20 31.20 31.20 31.20 9.7K
12:22 31.20 31.20 31.20 31.20 1.1K
12:23 31.20 31.20 31.20 31.20 3.3K
12:24 31.20 31.20 31.19 31.19 5.3K
12:30 31.19 31.19 31.19 31.19 6.1K
12:33 31.21 31.21 31.21 31.21 3.4K
12:34 31.21 31.21 31.21 31.21 0.3K
12:36 31.20 31.20 31.20 31.20 3.1K
12:38 31.19 31.19 31.19 31.19 2.6K
12:39 31.20 31.20 31.18 31.18 17.7K
12:43 31.19 31.20 31.19 31.20 3.2K
12:45 31.21 31.21 31.20 31.20 6.6K
12:48 31.19 31.19 31.19 31.19 0.9K
12:49 31.18 31.18 31.18 31.18 2.6K
12:50 31.18 31.18 31.18 31.18 0.2K
12:54 31.19 31.19 31.19 31.19 0.8K
12:56 31.19 31.20 31.19 31.20 6.6K
12:59 31.19 31.19 31.19 31.19 7.2K
13:00 31.20 31.20 31.20 31.20 0.7K
13:01 31.21 31.21 31.21 31.21 2.9K
13:02 31.21 31.21 31.21 31.21 2.3K
13:04 31.22 31.22 31.22 31.22 0.6K
13:05 31.21 31.21 31.21 31.21 4.3K
13:06 31.21 31.21 31.21 31.21 2.3K
13:08 31.21 31.21 31.21 31.21 3.1K
13:10 31.20 31.20 31.20 31.20 3.1K
13:12 31.20 31.20 31.20 31.20 8.0K
13:13 31.19 31.19 31.19 31.19 8.4K
13:19 31.20 31.20 31.20 31.20 0.4K
13:20 31.19 31.19 31.19 31.19 0.2K
13:21 31.20 31.21 31.20 31.21 39.3K
13:22 31.20 31.20 31.19 31.20 5.1K
13:24 31.20 31.21 31.20 31.21 8.0K
13:25 31.21 31.22 31.21 31.22 8.7K
13:27 31.22 31.22 31.21 31.21 10.5K
13:30 31.21 31.21 31.21 31.21 10.3K
13:31 31.22 31.22 31.22 31.22 2.8K
13:32 31.22 31.22 31.22 31.22 0.3K
13:33 31.22 31.22 31.22 31.22 1.4K
13:34 31.22 31.22 31.22 31.22 0.2K
13:35 31.22 31.23 31.22 31.23 14.7K
13:36 31.23 31.23 31.23 31.23 9.3K
13:38 31.23 31.24 31.23 31.24 0.3K
13:40 31.24 31.24 31.24 31.24 0.7K
13:42 31.25 31.25 31.25 31.25 0.1K
13:43 31.25 31.26 31.25 31.26 1.4K
13:45 31.26 31.26 31.26 31.26 0.1K
13:46 31.25 31.25 31.25 31.25 8.7K
13:51 31.25 31.25 31.25 31.25 3.8K
13:53 31.26 31.26 31.26 31.26 0.8K
13:55 31.25 31.25 31.25 31.25 3.9K
13:56 31.25 31.25 31.25 31.25 0.3K
13:57 31.25 31.25 31.25 31.25 1.5K
14:02 31.25 31.25 31.25 31.25 0.3K
14:07 31.26 31.26 31.25 31.25 25.0K
14:08 31.27 31.27 31.26 31.26 1.7K
14:09 31.27 31.27 31.27 31.27 0.4K
14:10 31.26 31.27 31.26 31.27 20.4K
14:11 31.27 31.27 31.27 31.27 0.2K
14:13 31.27 31.28 31.27 31.27 7.6K
14:14 31.27 31.27 31.27 31.27 0.5K
14:16 31.27 31.27 31.27 31.27 1.3K
14:17 31.27 31.27 31.26 31.26 29.6K
14:19 31.27 31.27 31.27 31.27 4.7K
14:20 31.27 31.27 31.27 31.27 2.2K
14:21 31.27 31.28 31.27 31.28 15.6K
14:23 31.29 31.29 31.29 31.29 1.2K
14:24 31.30 31.30 31.30 31.30 1.4K
14:25 31.31 31.31 31.31 31.31 1.6K
14:27 31.32 31.32 31.32 31.32 2.4K
14:29 31.32 31.32 31.32 31.32 2.5K
14:31 31.32 31.32 31.32 31.32 0.4K
14:35 31.32 31.32 31.32 31.32 5.5K
14:36 31.31 31.31 31.31 31.31 9.1K
14:39 31.31 31.31 31.31 31.31 0.4K
14:40 31.30 31.30 31.30 31.30 3.0K
14:41 31.30 31.30 31.30 31.30 3.4K
14:47 31.31 31.31 31.31 31.31 11.7K
14:49 31.32 31.32 31.32 31.32 5.5K
14:50 31.33 31.34 31.33 31.34 4.8K
14:51 31.34 31.34 31.34 31.34 10.2K
14:52 31.34 31.34 31.33 31.33 10.1K
14:57 31.32 31.32 31.32 31.32 6.7K
14:58 31.33 31.33 31.32 31.32 15.7K
15:00 31.33 31.33 31.33 31.33 2.4K
15:07 31.33 31.34 31.33 31.34 9.4K
15:08 31.34 31.34 31.34 31.34 2.8K
15:09 31.34 31.34 31.34 31.34 8.1K
15:10 31.35 31.35 31.35 31.35 1.3K
15:12 31.34 31.34 31.34 31.34 4.0K
15:14 31.36 31.36 31.36 31.36 3.0K
15:15 31.35 31.35 31.35 31.35 5.0K
15:16 31.35 31.35 31.35 31.35 9.5K
15:17 31.34 31.34 31.34 31.34 0.4K
15:18 31.34 31.34 31.33 31.33 13.3K
15:19 31.32 31.32 31.32 31.32 2.0K
15:20 31.32 31.32 31.32 31.32 2.0K
15:22 31.33 31.33 31.33 31.33 2.5K
15:23 31.32 31.32 31.32 31.32 2.0K
15:24 31.33 31.33 31.33 31.33 1.5K
15:25 31.33 31.33 31.33 31.33 6.8K
15:26 31.33 31.33 31.33 31.33 4.0K
15:28 31.32 31.32 31.32 31.32 1.0K
15:29 31.31 31.31 31.31 31.32 2.6K
15:30 31.33 31.33 31.32 31.32 11.6K
15:31 31.33 31.33 31.33 31.33 9.0K
15:32 31.33 31.33 31.33 31.33 0.1K
15:33 31.33 31.33 31.33 31.33 1.7K
15:34 31.32 31.32 31.32 31.32 10.7K
15:36 31.33 31.33 31.33 31.33 2.9K
15:38 31.33 31.33 31.33 31.33 8.5K
15:39 31.33 31.33 31.33 31.33 8.1K
15:41 31.33 31.33 31.33 31.33 1.0K
15:42 31.33 31.33 31.33 31.33 0.6K
15:43 31.32 31.32 31.32 31.32 0.1K
15:44 31.32 31.32 31.32 31.32 1.5K
15:45 31.32 31.32 31.32 31.32 2.3K
15:46 31.32 31.32 31.32 31.32 8.4K
15:47 31.33 31.34 31.33 31.34 2.2K
15:48 31.34 31.34 31.34 31.34 1.0K
15:49 31.34 31.34 31.34 31.34 3.9K
15:50 31.34 31.34 31.31 31.31 8.8K
15:51 31.31 31.31 31.31 31.31 3.2K
15:53 31.32 31.32 31.32 31.32 0.3K
15:54 31.33 31.33 31.33 31.33 7.2K
15:55 31.32 31.32 31.32 31.32 3.8K
15:56 31.33 31.33 31.33 31.33 1.2K
15:57 31.34 31.34 31.34 31.34 0.3K
15:58 31.34 31.34 31.34 31.35 8.6K
15:59 31.33 31.34 31.32 31.34 40.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available