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 31.34 31.34 31.34 31.34 1.2K
09:34 31.36 31.36 31.36 31.36 1.3K
09:39 31.32 31.32 31.32 31.32 4.0K
09:41 31.30 31.30 31.30 31.30 0.8K
09:42 31.30 31.30 31.30 31.30 6.4K
09:44 31.30 31.30 31.30 31.30 1.8K
09:45 31.30 31.30 31.30 31.30 1.9K
09:46 31.30 31.30 31.30 31.30 0.2K
09:47 31.30 31.30 31.30 31.30 1.0K
09:48 31.30 31.30 31.30 31.30 0.4K
09:51 31.31 31.31 31.30 31.30 2.3K
09:52 31.30 31.31 31.30 31.31 0.4K
09:53 31.31 31.33 31.31 31.33 3.4K
09:54 31.35 31.35 31.35 31.35 0.5K
09:55 31.34 31.34 31.34 31.34 1.8K
09:57 31.36 31.36 31.36 31.36 1.1K
09:58 31.36 31.36 31.36 31.36 2.4K
09:59 31.37 31.37 31.37 31.37 5.9K
10:00 31.38 31.38 31.38 31.38 0.7K
10:01 31.38 31.38 31.38 31.38 6.8K
10:02 31.39 31.39 31.39 31.39 1.1K
10:04 31.39 31.39 31.39 31.39 1.6K
10:05 31.39 31.39 31.39 31.39 7.0K
10:06 31.37 31.37 31.37 31.37 4.9K
10:07 31.37 31.37 31.37 31.37 2.4K
10:08 31.38 31.38 31.38 31.38 4.4K
10:09 31.36 31.36 31.35 31.35 0.9K
10:10 31.34 31.34 31.34 31.34 0.3K
10:11 31.34 31.34 31.34 31.34 1.8K
10:13 31.35 31.35 31.35 31.35 1.9K
10:14 31.35 31.35 31.35 31.35 1.4K
10:15 31.34 31.35 31.34 31.35 2.7K
10:16 31.35 31.35 31.33 31.33 0.4K
10:17 31.32 31.32 31.32 31.32 0.1K
10:20 31.36 31.36 31.35 31.35 18.5K
10:21 31.35 31.35 31.35 31.35 2.4K
10:23 31.40 31.40 31.40 31.40 0.7K
10:25 31.41 31.41 31.41 31.41 0.1K
10:30 31.39 31.39 31.39 31.39 2.7K
10:33 31.40 31.40 31.40 31.40 5.4K
10:34 31.37 31.37 31.36 31.36 6.5K
10:35 31.37 31.38 31.37 31.38 8.0K
10:41 31.37 31.37 31.37 31.37 2.6K
10:44 31.40 31.40 31.40 31.40 2.0K
10:45 31.38 31.38 31.38 31.38 6.3K
10:49 31.39 31.39 31.38 31.38 3.1K
10:50 31.38 31.39 31.38 31.39 4.0K
10:56 31.38 31.38 31.38 31.38 2.4K
10:59 31.40 31.40 31.40 31.40 1.0K
11:00 31.40 31.41 31.40 31.41 1.8K
11:01 31.41 31.41 31.41 31.41 1.7K
11:05 31.41 31.41 31.41 31.41 0.8K
11:08 31.43 31.43 31.43 31.43 11.2K
11:12 31.43 31.43 31.43 31.43 2.4K
11:13 31.44 31.44 31.44 31.44 1.3K
11:14 31.43 31.43 31.43 31.43 0.2K
11:16 31.42 31.42 31.42 31.42 6.2K
11:30 31.43 31.43 31.43 31.43 2.3K
11:36 31.45 31.45 31.45 31.45 1.2K
11:37 31.44 31.44 31.44 31.44 13.5K
11:38 31.44 31.44 31.44 31.44 2.2K
11:39 31.44 31.44 31.44 31.44 0.6K
11:40 31.44 31.44 31.44 31.44 2.7K
11:43 31.44 31.44 31.44 31.44 10.1K
11:44 31.44 31.44 31.44 31.44 0.9K
11:48 31.45 31.45 31.44 31.44 2.1K
11:49 31.44 31.44 31.44 31.44 1.0K
11:50 31.44 31.44 31.43 31.43 5.6K
11:51 31.44 31.44 31.44 31.44 3.8K
11:52 31.43 31.43 31.43 31.43 1.5K
11:55 31.43 31.43 31.43 31.43 5.5K
12:02 31.45 31.45 31.44 31.44 0.7K
12:08 31.45 31.45 31.44 31.44 3.6K
12:09 31.44 31.44 31.44 31.44 1.5K
12:10 31.45 31.45 31.45 31.45 4.1K
12:12 31.44 31.44 31.44 31.44 1.8K
12:14 31.43 31.43 31.43 31.43 1.3K
12:15 31.44 31.44 31.44 31.44 6.6K
12:16 31.45 31.45 31.45 31.45 0.1K
12:20 31.44 31.44 31.44 31.44 7.5K
12:21 31.43 31.43 31.43 31.43 3.3K
12:22 31.45 31.45 31.45 31.45 0.3K
12:24 31.44 31.44 31.44 31.44 0.7K
12:29 31.42 31.42 31.42 31.42 5.4K
12:30 31.42 31.42 31.42 31.42 1.7K
12:32 31.42 31.42 31.42 31.42 0.9K
12:35 31.42 31.42 31.42 31.42 0.2K
12:38 31.44 31.44 31.43 31.43 4.6K
12:40 31.41 31.41 31.41 31.41 0.6K
12:41 31.42 31.42 31.42 31.42 3.6K
12:46 31.41 31.41 31.41 31.41 0.1K
12:54 31.41 31.41 31.41 31.41 5.6K
12:55 31.41 31.41 31.41 31.41 0.1K
12:56 31.41 31.41 31.41 31.41 4.0K
13:00 31.42 31.42 31.42 31.42 2.5K
13:09 31.43 31.43 31.43 31.43 4.2K
13:11 31.43 31.43 31.43 31.43 3.4K
13:20 31.42 31.42 31.42 31.42 0.2K
13:21 31.42 31.42 31.41 31.42 2.6K
13:24 31.41 31.41 31.41 31.41 1.5K
13:29 31.42 31.42 31.42 31.42 0.7K
13:35 31.41 31.42 31.41 31.42 2.8K
13:39 31.41 31.41 31.41 31.41 0.4K
13:40 31.41 31.41 31.41 31.41 0.5K
13:42 31.40 31.40 31.40 31.40 0.6K
13:45 31.39 31.39 31.39 31.39 3.8K
13:48 31.39 31.39 31.39 31.39 1.4K
13:51 31.39 31.39 31.39 31.39 3.8K
13:54 31.39 31.39 31.39 31.39 7.4K
14:05 31.40 31.40 31.40 31.40 0.2K
14:06 31.40 31.40 31.39 31.39 4.9K
14:08 31.39 31.39 31.39 31.39 2.3K
14:10 31.38 31.38 31.38 31.38 1.3K
14:11 31.39 31.39 31.39 31.39 0.9K
14:13 31.39 31.39 31.39 31.39 0.2K
14:14 31.40 31.40 31.40 31.40 9.2K
14:15 31.39 31.39 31.39 31.39 11.9K
14:19 31.38 31.38 31.38 31.38 17.3K
14:21 31.38 31.38 31.38 31.38 4.8K
14:23 31.39 31.39 31.39 31.39 0.5K
14:27 31.39 31.39 31.39 31.39 0.6K
14:31 31.38 31.38 31.38 31.38 7.0K
14:35 31.38 31.38 31.38 31.38 0.6K
14:37 31.38 31.38 31.38 31.38 1.6K
14:38 31.37 31.37 31.37 31.37 0.3K
14:39 31.37 31.37 31.37 31.37 3.9K
14:40 31.38 31.38 31.37 31.37 0.9K
14:46 31.37 31.37 31.37 31.37 0.6K
14:47 31.34 31.35 31.34 31.35 5.5K
14:48 31.35 31.35 31.35 31.35 5.4K
14:49 31.35 31.35 31.34 31.34 13.8K
14:50 31.34 31.34 31.34 31.34 2.3K
14:51 31.34 31.34 31.34 31.34 4.3K
14:52 31.35 31.35 31.35 31.35 0.3K
14:53 31.34 31.34 31.34 31.34 0.5K
14:56 31.35 31.35 31.35 31.35 6.8K
15:01 31.32 31.32 31.32 31.32 1.8K
15:02 31.31 31.31 31.31 31.31 5.9K
15:05 31.31 31.32 31.31 31.32 1.3K
15:06 31.32 31.32 31.32 31.32 9.0K
15:07 31.32 31.32 31.32 31.32 5.5K
15:08 31.31 31.31 31.31 31.31 4.4K
15:09 31.30 31.31 31.29 31.29 10.8K
15:10 31.29 31.29 31.27 31.27 27.3K
15:11 31.28 31.28 31.28 31.28 1.3K
15:12 31.26 31.28 31.26 31.28 11.8K
15:13 31.28 31.28 31.28 31.28 1.2K
15:14 31.29 31.29 31.29 31.29 1.6K
15:16 31.29 31.29 31.29 31.29 4.7K
15:17 31.29 31.29 31.29 31.29 1.2K
15:18 31.29 31.29 31.28 31.28 2.8K
15:19 31.28 31.29 31.28 31.29 4.4K
15:23 31.29 31.29 31.29 31.29 2.8K
15:24 31.29 31.29 31.29 31.29 2.1K
15:25 31.27 31.27 31.27 31.27 1.2K
15:26 31.27 31.27 31.27 31.26 4.4K
15:27 31.27 31.27 31.27 31.27 0.6K
15:30 31.27 31.27 31.27 31.27 0.6K
15:31 31.27 31.27 31.27 31.27 6.7K
15:32 31.27 31.27 31.27 31.27 4.1K
15:33 31.27 31.27 31.26 31.27 1.8K
15:34 31.26 31.26 31.26 31.26 0.3K
15:35 31.26 31.26 31.25 31.26 18.1K
15:36 31.26 31.26 31.25 31.25 4.0K
15:37 31.25 31.25 31.25 31.25 6.8K
15:38 31.25 31.26 31.25 31.26 4.9K
15:39 31.26 31.26 31.26 31.26 0.4K
15:40 31.25 31.25 31.25 31.25 8.7K
15:42 31.24 31.24 31.24 31.24 10.7K
15:43 31.23 31.23 31.23 31.23 5.1K
15:44 31.22 31.22 31.22 31.22 1.2K
15:45 31.23 31.23 31.23 31.23 11.9K
15:46 31.22 31.22 31.22 31.22 3.7K
15:47 31.21 31.21 31.21 31.21 10.8K
15:48 31.22 31.22 31.22 31.22 0.3K
15:49 31.22 31.22 31.22 31.22 9.2K
15:50 31.21 31.22 31.21 31.21 12.2K
15:51 31.23 31.23 31.23 31.23 5.7K
15:52 31.24 31.24 31.24 31.24 1.6K
15:53 31.23 31.23 31.23 31.23 1.2K
15:54 31.23 31.23 31.23 31.23 0.5K
15:55 31.23 31.23 31.22 31.22 8.8K
15:56 31.22 31.22 31.22 31.22 1.9K
15:57 31.22 31.22 31.21 31.21 2.9K
15:59 31.22 31.22 31.20 31.20 11.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available