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 31.44 31.44 31.44 31.44 5.6K
09:32 31.42 31.42 31.39 31.39 0.2K
09:33 31.40 31.40 31.40 31.40 0.2K
09:34 31.36 31.38 31.36 31.38 2.6K
09:35 31.40 31.40 31.40 31.40 4.5K
09:36 31.39 31.39 31.38 31.39 18.5K
09:37 31.39 31.39 31.39 31.39 2.8K
09:38 31.39 31.40 31.39 31.39 0.4K
09:39 31.39 31.40 31.39 31.40 3.0K
09:40 31.41 31.41 31.41 31.41 2.7K
09:41 31.41 31.41 31.40 31.40 1.6K
09:42 31.40 31.40 31.39 31.39 1.1K
09:43 31.39 31.39 31.39 31.39 2.8K
09:44 31.38 31.38 31.38 31.38 0.2K
09:45 31.37 31.37 31.37 31.37 1.8K
09:46 31.38 31.38 31.38 31.38 1.5K
09:47 31.38 31.39 31.38 31.39 0.7K
09:48 31.38 31.38 31.38 31.38 0.2K
09:49 31.39 31.39 31.39 31.39 0.2K
09:50 31.40 31.40 31.40 31.40 0.6K
09:51 31.39 31.40 31.39 31.40 1.5K
09:52 31.39 31.39 31.39 31.39 2.8K
09:53 31.39 31.39 31.39 31.39 0.7K
09:54 31.40 31.40 31.40 31.40 0.4K
09:55 31.40 31.40 31.40 31.40 0.1K
09:58 31.41 31.41 31.41 31.41 6.0K
09:59 31.40 31.40 31.40 31.40 1.1K
10:00 31.42 31.42 31.42 31.42 0.3K
10:01 31.42 31.42 31.42 31.42 0.8K
10:02 31.41 31.41 31.41 31.41 2.4K
10:03 31.40 31.40 31.40 31.40 10.0K
10:04 31.39 31.39 31.39 31.39 1.2K
10:05 31.37 31.37 31.37 31.37 2.2K
10:06 31.37 31.37 31.37 31.37 3.5K
10:07 31.38 31.39 31.38 31.38 3.4K
10:08 31.39 31.39 31.39 31.39 2.9K
10:09 31.39 31.39 31.39 31.39 5.1K
10:10 31.39 31.39 31.39 31.39 0.9K
10:12 31.36 31.36 31.36 31.36 1.2K
10:13 31.36 31.37 31.36 31.37 3.7K
10:15 31.37 31.38 31.37 31.38 2.5K
10:16 31.37 31.37 31.37 31.37 1.0K
10:17 31.37 31.37 31.37 31.37 0.4K
10:18 31.36 31.36 31.36 31.36 2.8K
10:20 31.36 31.36 31.36 31.36 1.2K
10:22 31.37 31.37 31.36 31.36 4.9K
10:23 31.36 31.36 31.35 31.36 14.1K
10:24 31.36 31.36 31.36 31.36 0.5K
10:25 31.36 31.36 31.35 31.35 10.0K
10:26 31.33 31.34 31.33 31.34 4.1K
10:27 31.34 31.34 31.34 31.34 0.7K
10:28 31.34 31.34 31.34 31.34 2.8K
10:30 31.34 31.34 31.34 31.34 0.6K
10:31 31.32 31.34 31.32 31.34 3.7K
10:32 31.34 31.35 31.34 31.35 4.8K
10:33 31.35 31.35 31.35 31.35 0.9K
10:35 31.37 31.37 31.37 31.37 3.9K
10:36 31.37 31.37 31.37 31.37 0.1K
10:37 31.35 31.35 31.35 31.35 0.3K
10:38 31.35 31.35 31.35 31.35 3.6K
10:41 31.32 31.32 31.31 31.31 2.2K
10:42 31.30 31.30 31.30 31.30 3.5K
10:43 31.30 31.30 31.30 31.30 0.5K
10:45 31.31 31.31 31.31 31.31 2.1K
10:47 31.32 31.32 31.32 31.32 0.9K
10:49 31.32 31.32 31.32 31.32 0.3K
10:50 31.33 31.33 31.33 31.33 2.8K
10:52 31.34 31.35 31.34 31.34 1.3K
10:55 31.34 31.34 31.34 31.34 2.8K
10:56 31.33 31.33 31.33 31.33 0.6K
10:57 31.32 31.32 31.32 31.32 2.3K
10:59 31.30 31.30 31.30 31.30 0.5K
11:01 31.32 31.32 31.32 31.32 1.7K
11:03 31.31 31.34 31.31 31.34 11.3K
11:04 31.33 31.34 31.33 31.34 4.6K
11:05 31.34 31.35 31.34 31.35 0.8K
11:06 31.34 31.34 31.34 31.34 2.1K
11:07 31.35 31.36 31.35 31.36 2.7K
11:09 31.35 31.35 31.35 31.35 0.3K
11:11 31.31 31.31 31.29 31.29 3.4K
11:12 31.29 31.29 31.29 31.29 0.3K
11:15 31.29 31.29 31.29 31.29 0.6K
11:17 31.31 31.31 31.31 31.31 0.4K
11:19 31.29 31.29 31.29 31.29 6.3K
11:21 31.29 31.29 31.29 31.29 0.7K
11:27 31.30 31.31 31.30 31.31 11.5K
11:28 31.31 31.31 31.31 31.31 0.9K
11:30 31.31 31.31 31.31 31.31 1.3K
11:31 31.32 31.32 31.31 31.31 3.7K
11:34 31.31 31.31 31.31 31.31 7.9K
11:36 31.29 31.29 31.29 31.29 6.2K
11:42 31.28 31.28 31.28 31.28 0.7K
11:44 31.28 31.28 31.28 31.28 2.8K
11:45 31.28 31.28 31.28 31.28 0.4K
11:47 31.28 31.28 31.28 31.28 0.9K
11:48 31.30 31.30 31.30 31.30 0.1K
11:49 31.29 31.29 31.29 31.29 4.1K
11:50 31.30 31.31 31.30 31.31 6.2K
11:55 31.32 31.32 31.32 31.32 1.4K
11:58 31.31 31.31 31.31 31.31 2.9K
12:00 31.31 31.31 31.31 31.31 0.4K
12:02 31.31 31.31 31.31 31.31 0.7K
12:03 31.30 31.31 31.30 31.31 1.3K
12:04 31.30 31.31 31.30 31.31 2.5K
12:05 31.29 31.29 31.29 31.29 1.8K
12:06 31.29 31.29 31.29 31.29 0.3K
12:10 31.29 31.29 31.29 31.29 2.7K
12:14 31.30 31.30 31.30 31.30 8.9K
12:16 31.31 31.31 31.31 31.31 6.0K
12:17 31.31 31.31 31.31 31.31 0.8K
12:18 31.32 31.32 31.32 31.32 8.3K
12:21 31.28 31.28 31.28 31.28 6.5K
12:22 31.27 31.27 31.27 31.27 8.6K
12:24 31.26 31.26 31.26 31.26 0.4K
12:25 31.26 31.27 31.26 31.27 4.1K
12:26 31.23 31.23 31.23 31.23 0.5K
12:28 31.24 31.24 31.24 31.24 0.4K
12:29 31.24 31.24 31.24 31.24 1.4K
12:31 31.23 31.23 31.23 31.23 2.3K
12:32 31.23 31.23 31.23 31.23 1.3K
12:33 31.23 31.23 31.23 31.23 0.3K
12:39 31.24 31.24 31.24 31.24 6.9K
12:41 31.25 31.25 31.25 31.25 0.4K
12:45 31.25 31.26 31.25 31.25 5.2K
12:46 31.25 31.25 31.25 31.24 1.5K
12:48 31.25 31.25 31.25 31.25 0.9K
12:53 31.27 31.27 31.27 31.27 5.5K
12:54 31.26 31.26 31.26 31.26 1.9K
12:57 31.23 31.23 31.23 31.23 3.1K
13:00 31.23 31.23 31.23 31.23 23.5K
13:01 31.22 31.22 31.22 31.22 1.1K
13:03 31.22 31.22 31.22 31.22 0.9K
13:06 31.24 31.24 31.23 31.23 0.7K
13:07 31.23 31.23 31.23 31.23 1.9K
13:08 31.24 31.24 31.24 31.24 0.7K
13:09 31.23 31.23 31.23 31.23 0.1K
13:10 31.23 31.23 31.23 31.23 0.5K
13:11 31.24 31.24 31.24 31.24 0.6K
13:12 31.25 31.25 31.25 31.25 1.0K
13:13 31.25 31.25 31.25 31.25 2.0K
13:15 31.25 31.25 31.25 31.25 0.7K
13:17 31.25 31.25 31.25 31.25 6.4K
13:18 31.23 31.23 31.23 31.23 9.0K
13:19 31.22 31.22 31.22 31.22 1.9K
13:20 31.22 31.22 31.20 31.20 0.4K
13:21 31.21 31.21 31.20 31.20 4.1K
13:23 31.21 31.21 31.21 31.21 3.8K
13:24 31.22 31.22 31.22 31.22 0.7K
13:25 31.21 31.21 31.21 31.21 0.5K
13:26 31.20 31.20 31.20 31.20 0.1K
13:27 31.21 31.21 31.21 31.21 2.9K
13:29 31.21 31.21 31.21 31.21 0.1K
13:31 31.22 31.23 31.22 31.23 5.3K
13:36 31.25 31.25 31.25 31.25 3.0K
13:38 31.26 31.26 31.26 31.26 0.5K
13:40 31.26 31.26 31.26 31.26 0.9K
13:44 31.25 31.25 31.25 31.25 0.4K
13:45 31.24 31.24 31.24 31.24 4.3K
13:46 31.24 31.24 31.22 31.22 0.8K
13:47 31.23 31.23 31.23 31.23 0.5K
13:48 31.23 31.23 31.23 31.23 1.0K
13:50 31.23 31.23 31.23 31.23 3.9K
13:52 31.22 31.22 31.22 31.22 2.6K
13:56 31.23 31.23 31.23 31.23 2.3K
13:58 31.25 31.25 31.25 31.25 0.7K
13:59 31.25 31.25 31.25 31.25 1.0K
14:00 31.25 31.26 31.25 31.26 16.3K
14:03 31.24 31.24 31.24 31.24 0.2K
14:05 31.25 31.25 31.25 31.25 0.2K
14:06 31.25 31.25 31.25 31.25 0.4K
14:07 31.26 31.26 31.25 31.25 2.6K
14:08 31.24 31.24 31.24 31.24 0.4K
14:09 31.24 31.24 31.24 31.24 0.9K
14:11 31.24 31.24 31.23 31.24 2.2K
14:12 31.23 31.23 31.23 31.23 7.5K
14:14 31.22 31.22 31.22 31.22 2.1K
14:15 31.21 31.21 31.21 31.21 0.8K
14:16 31.20 31.20 31.20 31.20 26.4K
14:20 31.22 31.22 31.22 31.22 0.5K
14:21 31.23 31.23 31.23 31.23 1.1K
14:23 31.24 31.25 31.24 31.25 18.5K
14:24 31.25 31.26 31.25 31.26 1.3K
14:26 31.23 31.23 31.23 31.23 3.5K
14:30 31.20 31.20 31.20 31.20 1.1K
14:32 31.21 31.21 31.21 31.21 1.1K
14:33 31.21 31.21 31.21 31.21 4.7K
14:36 31.20 31.20 31.20 31.20 3.2K
14:37 31.19 31.19 31.19 31.19 1.7K
14:39 31.21 31.22 31.21 31.22 3.3K
14:41 31.21 31.21 31.21 31.21 0.2K
14:42 31.21 31.22 31.21 31.22 3.3K
14:43 31.22 31.22 31.22 31.22 2.0K
14:44 31.22 31.22 31.22 31.22 2.4K
14:56 31.22 31.23 31.22 31.23 3.9K
14:57 31.23 31.23 31.23 31.23 0.2K
14:59 31.22 31.24 31.22 31.24 2.5K
15:00 31.24 31.24 31.24 31.24 1.5K
15:01 31.24 31.25 31.24 31.25 0.9K
15:02 31.23 31.23 31.23 31.23 1.0K
15:03 31.23 31.23 31.23 31.23 4.4K
15:05 31.24 31.24 31.23 31.23 4.7K
15:06 31.24 31.24 31.24 31.24 5.4K
15:07 31.22 31.22 31.22 31.22 0.5K
15:08 31.23 31.23 31.23 31.23 6.0K
15:12 31.22 31.22 31.22 31.22 6.2K
15:13 31.22 31.22 31.22 31.22 9.5K
15:15 31.23 31.24 31.23 31.24 4.6K
15:16 31.24 31.24 31.24 31.24 0.7K
15:17 31.25 31.25 31.25 31.25 0.1K
15:18 31.24 31.25 31.24 31.25 5.5K
15:20 31.25 31.25 31.25 31.25 1.1K
15:22 31.25 31.25 31.25 31.25 6.3K
15:23 31.26 31.26 31.26 31.26 2.8K
15:24 31.26 31.26 31.26 31.26 0.3K
15:25 31.27 31.27 31.27 31.27 1.5K
15:30 31.27 31.27 31.27 31.27 2.5K
15:32 31.26 31.26 31.26 31.26 2.0K
15:33 31.25 31.25 31.25 31.25 7.5K
15:34 31.26 31.26 31.26 31.25 7.8K
15:36 31.24 31.24 31.24 31.24 2.4K
15:38 31.26 31.26 31.26 31.26 11.8K
15:40 31.24 31.24 31.24 31.24 0.4K
15:41 31.25 31.25 31.25 31.25 0.7K
15:42 31.25 31.25 31.25 31.25 1.0K
15:43 31.25 31.25 31.25 31.25 10.4K
15:45 31.24 31.24 31.24 31.24 13.6K
15:47 31.22 31.22 31.22 31.22 1.5K
15:48 31.24 31.24 31.24 31.24 5.3K
15:49 31.25 31.25 31.25 31.25 1.0K
15:50 31.25 31.25 31.24 31.24 12.5K
15:51 31.25 31.25 31.25 31.25 0.6K
15:52 31.25 31.25 31.25 31.25 0.2K
15:54 31.26 31.26 31.26 31.26 1.1K
15:55 31.26 31.27 31.26 31.27 0.4K
15:56 31.27 31.27 31.27 31.27 1.6K
15:57 31.26 31.26 31.26 31.26 2.0K
15:58 31.26 31.26 31.26 31.26 1.0K
15:59 31.26 31.27 31.25 31.26 8.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available