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 31.85 31.85 31.85 31.85 6.7K
09:36 31.87 31.87 31.87 31.87 1.5K
09:39 31.87 31.87 31.87 31.87 3.6K
09:40 31.87 31.87 31.87 31.87 0.1K
09:41 31.88 31.88 31.88 31.88 4.2K
09:44 31.87 31.87 31.87 31.87 0.5K
09:45 31.88 31.88 31.87 31.87 1.7K
09:46 31.89 31.89 31.89 31.89 3.1K
09:47 31.87 31.87 31.87 31.87 2.9K
09:49 31.87 31.87 31.87 31.87 3.4K
09:50 31.87 31.88 31.87 31.88 1.3K
09:51 31.88 31.89 31.88 31.89 1.4K
09:53 31.89 31.89 31.89 31.89 1.4K
09:54 31.90 31.90 31.90 31.90 2.5K
09:55 31.89 31.89 31.89 31.89 3.1K
09:57 31.89 31.90 31.89 31.90 7.1K
10:00 31.89 31.89 31.89 31.89 2.8K
10:01 31.90 31.90 31.90 31.90 3.0K
10:05 31.91 31.92 31.91 31.92 14.1K
10:06 31.92 31.92 31.92 31.92 6.1K
10:07 31.91 31.91 31.91 31.91 0.2K
10:08 31.90 31.90 31.90 31.90 1.4K
10:11 31.90 31.90 31.90 31.90 0.2K
10:12 31.89 31.90 31.89 31.90 1.0K
10:13 31.89 31.89 31.89 31.89 1.5K
10:14 31.89 31.89 31.89 31.89 0.3K
10:17 31.90 31.90 31.90 31.90 1.6K
10:18 31.91 31.91 31.91 31.91 1.7K
10:19 31.91 31.91 31.91 31.91 1.1K
10:22 31.90 31.90 31.90 31.90 0.6K
10:23 31.90 31.90 31.90 31.90 0.4K
10:26 31.89 31.89 31.89 31.89 1.1K
10:28 31.90 31.90 31.90 31.90 2.5K
10:29 31.90 31.90 31.90 31.90 0.2K
10:30 31.90 31.90 31.90 31.90 2.0K
10:33 31.90 31.90 31.88 31.88 8.1K
10:34 31.87 31.87 31.87 31.87 1.4K
10:36 31.87 31.87 31.87 31.87 7.9K
10:39 31.88 31.88 31.88 31.88 0.7K
10:40 31.88 31.88 31.88 31.88 5.4K
10:44 31.85 31.85 31.85 31.85 0.3K
10:45 31.83 31.83 31.83 31.83 9.2K
10:50 31.85 31.85 31.85 31.85 4.5K
10:51 31.84 31.84 31.84 31.84 1.2K
10:52 31.84 31.84 31.84 31.84 1.8K
10:55 31.84 31.84 31.84 31.84 1.6K
10:56 31.83 31.83 31.83 31.83 1.9K
10:58 31.83 31.83 31.82 31.82 0.7K
11:00 31.84 31.84 31.84 31.84 0.1K
11:02 31.83 31.83 31.83 31.83 0.1K
11:04 31.83 31.83 31.83 31.83 1.3K
11:07 31.84 31.84 31.84 31.84 3.0K
11:13 31.84 31.84 31.84 31.84 1.7K
11:16 31.85 31.85 31.85 31.85 0.6K
11:17 31.85 31.85 31.85 31.85 0.9K
11:19 31.84 31.84 31.84 31.84 0.6K
11:20 31.83 31.83 31.83 31.83 8.1K
11:23 31.81 31.81 31.81 31.81 1.8K
11:24 31.83 31.83 31.83 31.83 5.4K
11:28 31.81 31.81 31.81 31.81 0.5K
11:29 31.80 31.80 31.80 31.80 1.1K
11:32 31.79 31.79 31.79 31.79 1.9K
11:39 31.79 31.79 31.79 31.79 0.6K
11:40 31.78 31.78 31.78 31.78 2.2K
11:45 31.79 31.79 31.79 31.79 25.0K
11:47 31.78 31.78 31.78 31.78 0.3K
11:48 31.79 31.79 31.79 31.79 7.3K
11:51 31.81 31.81 31.81 31.81 1.8K
11:53 31.80 31.81 31.80 31.81 3.8K
11:55 31.80 31.80 31.80 31.80 8.2K
11:57 31.80 31.80 31.80 31.80 0.8K
11:58 31.80 31.80 31.80 31.80 1.8K
11:59 31.80 31.80 31.79 31.79 7.7K
12:01 31.78 31.78 31.78 31.78 3.9K
12:02 31.79 31.79 31.79 31.79 5.2K
12:03 31.79 31.79 31.79 31.79 8.1K
12:07 31.79 31.79 31.79 31.79 0.9K
12:08 31.80 31.80 31.80 31.80 2.1K
12:09 31.80 31.80 31.79 31.80 1.5K
12:10 31.80 31.80 31.80 31.80 0.1K
12:11 31.80 31.80 31.80 31.80 0.6K
12:16 31.78 31.78 31.78 31.78 12.7K
12:18 31.79 31.79 31.79 31.79 1.1K
12:19 31.78 31.78 31.78 31.78 0.2K
12:20 31.79 31.79 31.78 31.78 5.6K
12:22 31.78 31.78 31.78 31.78 0.5K
12:23 31.79 31.79 31.79 31.79 1.4K
12:26 31.79 31.79 31.78 31.78 0.3K
12:27 31.80 31.80 31.79 31.79 8.7K
12:28 31.79 31.79 31.79 31.79 2.1K
12:34 31.79 31.79 31.79 31.79 0.8K
12:38 31.79 31.79 31.79 31.79 1.3K
12:39 31.79 31.79 31.79 31.79 9.4K
12:40 31.79 31.79 31.79 31.79 1.7K
12:41 31.80 31.80 31.80 31.80 6.3K
12:45 31.80 31.80 31.80 31.80 9.0K
12:47 31.80 31.80 31.80 31.80 0.9K
12:49 31.78 31.78 31.78 31.78 0.5K
12:50 31.79 31.79 31.79 31.79 0.1K
12:51 31.79 31.79 31.79 31.79 0.3K
12:52 31.78 31.78 31.78 31.78 0.7K
12:55 31.80 31.80 31.80 31.80 0.3K
12:56 31.80 31.80 31.80 31.80 0.5K
12:58 31.81 31.81 31.81 31.81 0.9K
13:01 31.81 31.81 31.81 31.81 0.8K
13:02 31.82 31.82 31.81 31.82 2.3K
13:03 31.83 31.83 31.83 31.83 5.5K
13:06 31.82 31.83 31.82 31.83 13.6K
13:09 31.84 31.84 31.84 31.84 0.1K
13:10 31.83 31.83 31.83 31.83 4.5K
13:11 31.83 31.83 31.83 31.83 0.9K
13:12 31.82 31.83 31.82 31.83 6.2K
13:13 31.83 31.83 31.83 31.83 0.4K
13:15 31.83 31.83 31.83 31.83 0.6K
13:17 31.83 31.83 31.83 31.83 0.3K
13:18 31.83 31.83 31.83 31.83 3.0K
13:21 31.82 31.82 31.82 31.82 0.2K
13:24 31.82 31.82 31.82 31.82 0.9K
13:25 31.82 31.82 31.82 31.82 1.1K
13:27 31.82 31.82 31.82 31.82 3.1K
13:28 31.82 31.82 31.82 31.82 2.4K
13:30 31.81 31.82 31.81 31.82 6.1K
13:31 31.82 31.82 31.82 31.82 0.2K
13:32 31.82 31.82 31.82 31.82 0.9K
13:35 31.81 31.81 31.81 31.81 2.0K
13:38 31.79 31.79 31.78 31.79 4.3K
13:41 31.78 31.78 31.78 31.78 5.8K
13:43 31.76 31.76 31.76 31.76 6.0K
13:44 31.77 31.77 31.77 31.77 1.7K
13:45 31.77 31.77 31.77 31.77 0.4K
13:47 31.77 31.77 31.77 31.77 5.3K
13:48 31.78 31.78 31.78 31.78 0.4K
13:53 31.77 31.77 31.77 31.77 0.9K
13:54 31.78 31.78 31.78 31.78 1.8K
13:59 31.79 31.79 31.79 31.79 0.2K
14:05 31.79 31.79 31.79 31.79 1.0K
14:08 31.78 31.78 31.78 31.78 0.7K
14:09 31.77 31.77 31.77 31.77 0.5K
14:11 31.76 31.77 31.76 31.77 19.4K
14:13 31.77 31.77 31.76 31.76 9.7K
14:14 31.77 31.77 31.77 31.77 9.9K
14:17 31.78 31.78 31.78 31.78 8.9K
14:19 31.78 31.78 31.78 31.78 1.0K
14:20 31.77 31.77 31.77 31.77 2.5K
14:21 31.76 31.77 31.76 31.77 2.7K
14:22 31.77 31.77 31.77 31.77 5.2K
14:23 31.76 31.76 31.76 31.76 0.1K
14:25 31.76 31.76 31.76 31.76 0.8K
14:30 31.77 31.77 31.77 31.77 0.4K
14:31 31.77 31.77 31.77 31.77 1.8K
14:32 31.78 31.78 31.78 31.78 1.5K
14:33 31.79 31.79 31.78 31.78 3.5K
14:34 31.78 31.78 31.78 31.78 1.6K
14:37 31.78 31.78 31.78 31.78 0.4K
14:38 31.78 31.78 31.78 31.78 1.3K
14:40 31.79 31.79 31.79 31.79 1.3K
14:43 31.78 31.78 31.78 31.78 5.3K
14:44 31.79 31.80 31.79 31.80 5.5K
14:45 31.78 31.78 31.78 31.78 0.8K
14:46 31.79 31.79 31.79 31.79 0.2K
14:47 31.78 31.78 31.78 31.78 2.2K
14:49 31.78 31.78 31.78 31.78 0.5K
14:50 31.79 31.79 31.79 31.79 0.2K
14:57 31.77 31.77 31.77 31.77 1.8K
14:58 31.78 31.78 31.78 31.78 6.8K
15:00 31.78 31.78 31.78 31.78 19.7K
15:02 31.79 31.79 31.79 31.79 3.2K
15:04 31.78 31.78 31.78 31.78 1.0K
15:06 31.79 31.79 31.79 31.79 3.1K
15:08 31.79 31.79 31.79 31.79 5.1K
15:09 31.78 31.79 31.78 31.79 2.5K
15:10 31.78 31.78 31.78 31.78 2.4K
15:11 31.79 31.79 31.79 31.79 0.7K
15:12 31.79 31.79 31.79 31.79 7.1K
15:15 31.80 31.80 31.80 31.80 3.3K
15:16 31.78 31.79 31.78 31.79 1.5K
15:18 31.77 31.77 31.77 31.77 0.9K
15:19 31.77 31.77 31.77 31.77 0.5K
15:20 31.78 31.78 31.78 31.78 3.0K
15:21 31.78 31.78 31.78 31.78 4.4K
15:22 31.77 31.78 31.77 31.78 0.9K
15:27 31.78 31.78 31.78 31.78 0.8K
15:28 31.77 31.77 31.77 31.77 1.1K
15:29 31.78 31.78 31.78 31.78 17.2K
15:30 31.78 31.78 31.78 31.78 1.2K
15:31 31.77 31.78 31.77 31.78 3.5K
15:32 31.78 31.78 31.77 31.78 3.0K
15:33 31.78 31.78 31.77 31.78 3.2K
15:34 31.78 31.78 31.77 31.77 1.4K
15:35 31.76 31.77 31.76 31.77 15.1K
15:36 31.76 31.76 31.76 31.76 4.1K
15:39 31.75 31.75 31.75 31.75 1.1K
15:41 31.75 31.75 31.75 31.75 4.3K
15:42 31.75 31.75 31.75 31.75 0.8K
15:44 31.73 31.73 31.73 31.73 6.6K
15:45 31.75 31.75 31.74 31.74 3.4K
15:46 31.75 31.75 31.75 31.75 5.6K
15:47 31.75 31.75 31.75 31.75 0.7K
15:48 31.75 31.75 31.75 31.75 0.2K
15:49 31.76 31.77 31.76 31.77 6.6K
15:50 31.76 31.76 31.76 31.76 2.1K
15:51 31.77 31.77 31.77 31.77 7.4K
15:52 31.76 31.76 31.76 31.76 2.6K
15:53 31.76 31.76 31.75 31.76 2.1K
15:54 31.77 31.77 31.77 31.77 1.7K
15:55 31.78 31.78 31.77 31.77 2.9K
15:56 31.77 31.77 31.77 31.77 5.1K
15:57 31.79 31.79 31.79 31.79 2.6K
15:58 31.79 31.79 31.79 31.79 1.4K
15:59 31.80 31.80 31.80 31.80 5.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available