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 31.45 31.45 31.45 31.45 5.0K
09:33 31.49 31.49 31.49 31.49 4.5K
09:34 31.51 31.51 31.51 31.51 3.3K
09:35 31.52 31.53 31.52 31.53 1.0K
09:36 31.54 31.56 31.54 31.56 2.6K
09:37 31.55 31.55 31.55 31.55 1.1K
09:38 31.54 31.54 31.53 31.53 5.0K
09:39 31.52 31.52 31.51 31.51 1.7K
09:41 31.47 31.50 31.47 31.50 4.8K
09:45 31.51 31.51 31.51 31.51 2.5K
09:47 31.52 31.52 31.52 31.52 3.1K
09:48 31.51 31.51 31.51 31.51 2.3K
09:50 31.55 31.55 31.55 31.55 4.6K
09:51 31.56 31.56 31.56 31.56 1.9K
09:52 31.55 31.56 31.55 31.56 1.3K
09:53 31.56 31.56 31.56 31.56 1.7K
09:54 31.57 31.58 31.57 31.58 6.2K
09:55 31.58 31.58 31.58 31.58 6.4K
09:58 31.59 31.61 31.59 31.61 13.2K
10:00 31.62 31.62 31.60 31.61 8.1K
10:01 31.63 31.63 31.62 31.62 4.1K
10:02 31.62 31.62 31.60 31.60 5.9K
10:03 31.60 31.60 31.60 31.60 0.4K
10:04 31.62 31.62 31.61 31.61 5.1K
10:05 31.61 31.61 31.60 31.60 3.0K
10:06 31.60 31.62 31.60 31.62 6.5K
10:07 31.61 31.61 31.60 31.60 6.9K
10:08 31.59 31.59 31.59 31.59 2.1K
10:09 31.58 31.58 31.58 31.58 7.4K
10:10 31.58 31.58 31.58 31.58 0.5K
10:11 31.58 31.58 31.58 31.58 0.6K
10:12 31.59 31.60 31.59 31.60 4.4K
10:13 31.61 31.62 31.61 31.62 5.6K
10:14 31.60 31.60 31.58 31.58 5.3K
10:15 31.58 31.59 31.58 31.59 2.3K
10:16 31.59 31.59 31.58 31.58 2.8K
10:17 31.59 31.59 31.59 31.59 0.7K
10:18 31.60 31.61 31.60 31.61 1.7K
10:19 31.59 31.60 31.59 31.60 5.6K
10:20 31.59 31.60 31.59 31.60 5.4K
10:21 31.58 31.59 31.58 31.59 12.2K
10:22 31.59 31.59 31.57 31.57 11.0K
10:23 31.57 31.59 31.57 31.59 11.1K
10:24 31.59 31.59 31.59 31.59 0.4K
10:25 31.59 31.59 31.57 31.57 3.9K
10:26 31.57 31.58 31.57 31.58 7.1K
10:27 31.58 31.58 31.58 31.58 1.1K
10:28 31.59 31.59 31.58 31.59 8.0K
10:29 31.59 31.59 31.59 31.59 2.3K
10:30 31.59 31.59 31.57 31.57 2.6K
10:31 31.58 31.58 31.57 31.57 12.0K
10:32 31.59 31.59 31.59 31.59 6.0K
10:33 31.59 31.59 31.57 31.57 4.7K
10:35 31.59 31.61 31.59 31.61 7.3K
10:36 31.61 31.61 31.61 31.61 15.6K
10:38 31.58 31.58 31.58 31.58 6.3K
10:39 31.59 31.59 31.59 31.59 0.9K
10:40 31.58 31.58 31.58 31.58 8.8K
10:41 31.61 31.61 31.61 31.61 5.9K
10:42 31.59 31.59 31.59 31.59 6.7K
10:44 31.62 31.62 31.60 31.60 1.1K
10:46 31.57 31.57 31.57 31.57 2.5K
10:49 31.58 31.58 31.57 31.57 8.6K
10:50 31.57 31.57 31.56 31.56 3.0K
10:51 31.56 31.56 31.54 31.54 7.3K
10:52 31.55 31.55 31.55 31.55 0.2K
10:53 31.55 31.55 31.54 31.54 0.7K
10:54 31.52 31.52 31.52 31.52 1.2K
10:55 31.52 31.52 31.52 31.52 3.8K
10:58 31.49 31.49 31.49 31.49 15.4K
10:59 31.48 31.48 31.48 31.48 1.4K
11:00 31.50 31.50 31.50 31.50 12.2K
11:03 31.50 31.50 31.50 31.50 4.5K
11:06 31.49 31.49 31.49 31.49 3.1K
11:10 31.47 31.47 31.43 31.43 28.8K
11:11 31.43 31.43 31.42 31.42 9.1K
11:12 31.42 31.42 31.42 31.42 2.1K
11:13 31.42 31.42 31.42 31.42 4.6K
11:14 31.42 31.42 31.42 31.42 0.7K
11:15 31.42 31.42 31.42 31.42 3.3K
11:16 31.42 31.42 31.42 31.42 5.3K
11:18 31.42 31.42 31.42 31.42 2.5K
11:19 31.40 31.40 31.40 31.40 9.3K
11:22 31.41 31.41 31.41 31.41 3.3K
11:26 31.40 31.40 31.40 31.40 1.8K
11:27 31.42 31.42 31.42 31.42 3.0K
11:28 31.42 31.42 31.42 31.42 2.1K
11:29 31.43 31.43 31.43 31.43 4.6K
11:30 31.43 31.43 31.43 31.43 2.5K
11:31 31.43 31.44 31.43 31.44 5.4K
11:33 31.46 31.46 31.46 31.46 11.3K
11:34 31.45 31.45 31.44 31.44 5.3K
11:36 31.45 31.45 31.45 31.45 0.8K
11:38 31.46 31.46 31.45 31.45 19.6K
11:40 31.47 31.47 31.47 31.47 1.4K
11:41 31.48 31.48 31.48 31.48 4.7K
11:42 31.48 31.48 31.47 31.47 5.5K
11:43 31.47 31.47 31.47 31.47 0.3K
11:46 31.47 31.47 31.47 31.47 7.2K
11:47 31.46 31.46 31.46 31.46 7.7K
11:48 31.46 31.47 31.46 31.47 3.0K
11:55 31.47 31.47 31.47 31.47 4.1K
11:56 31.47 31.47 31.46 31.46 0.6K
11:57 31.46 31.46 31.46 31.46 2.5K
11:59 31.47 31.47 31.47 31.47 3.0K
12:01 31.49 31.49 31.49 31.49 2.1K
12:02 31.49 31.49 31.49 31.49 3.9K
12:04 31.48 31.48 31.48 31.48 0.6K
12:05 31.47 31.47 31.47 31.47 1.1K
12:06 31.47 31.47 31.47 31.47 1.6K
12:07 31.48 31.48 31.48 31.48 1.2K
12:08 31.48 31.49 31.48 31.49 10.8K
12:09 31.48 31.48 31.48 31.48 2.8K
12:15 31.49 31.49 31.49 31.49 0.9K
12:16 31.49 31.49 31.49 31.49 16.2K
12:19 31.49 31.49 31.49 31.49 0.5K
12:20 31.49 31.49 31.49 31.49 3.0K
12:22 31.49 31.49 31.49 31.49 0.8K
12:25 31.49 31.50 31.49 31.50 3.6K
12:26 31.50 31.50 31.50 31.50 2.0K
12:29 31.49 31.49 31.49 31.49 1.9K
12:30 31.50 31.50 31.48 31.48 0.8K
12:31 31.49 31.50 31.49 31.50 2.0K
12:32 31.51 31.51 31.51 31.51 1.5K
12:33 31.51 31.51 31.51 31.51 14.1K
12:36 31.52 31.52 31.52 31.52 0.2K
12:37 31.52 31.52 31.52 31.52 1.3K
12:41 31.53 31.53 31.53 31.53 1.6K
12:44 31.52 31.52 31.52 31.52 1.0K
12:47 31.51 31.51 31.51 31.51 2.5K
12:49 31.52 31.53 31.52 31.53 1.1K
12:52 31.52 31.52 31.52 31.52 1.7K
12:53 31.51 31.51 31.51 31.51 2.7K
12:58 31.53 31.53 31.53 31.53 5.6K
12:59 31.53 31.53 31.53 31.53 0.6K
13:01 31.53 31.53 31.53 31.53 1.0K
13:02 31.50 31.50 31.50 31.50 0.2K
13:03 31.50 31.50 31.50 31.50 1.9K
13:05 31.51 31.51 31.51 31.51 1.3K
13:09 31.50 31.50 31.50 31.50 27.3K
13:12 31.50 31.50 31.50 31.50 1.8K
13:15 31.49 31.49 31.49 31.49 7.9K
13:16 31.49 31.49 31.49 31.49 8.6K
13:18 31.50 31.50 31.50 31.50 2.5K
13:21 31.46 31.46 31.46 31.46 12.6K
13:23 31.44 31.45 31.44 31.45 3.5K
13:26 31.42 31.42 31.42 31.42 0.5K
13:27 31.39 31.39 31.39 31.39 1.0K
13:29 31.38 31.38 31.38 31.38 7.8K
13:30 31.38 31.38 31.38 31.38 3.0K
13:31 31.38 31.38 31.38 31.38 1.7K
13:33 31.37 31.37 31.37 31.37 3.6K
13:35 31.40 31.40 31.40 31.40 0.3K
13:36 31.40 31.42 31.40 31.41 7.4K
13:37 31.42 31.42 31.42 31.42 1.3K
13:39 31.42 31.42 31.42 31.42 0.2K
13:42 31.42 31.42 31.42 31.42 8.8K
13:43 31.40 31.40 31.39 31.39 4.9K
13:44 31.40 31.40 31.40 31.40 3.5K
13:47 31.43 31.43 31.43 31.43 3.5K
13:52 31.36 31.36 31.36 31.36 5.6K
13:53 31.36 31.36 31.36 31.36 3.2K
13:55 31.37 31.38 31.37 31.38 11.1K
13:58 31.36 31.36 31.36 31.36 0.5K
13:59 31.35 31.35 31.35 31.35 10.8K
14:00 31.36 31.38 31.36 31.38 6.0K
14:01 31.40 31.40 31.40 31.40 0.6K
14:02 31.38 31.38 31.38 31.38 16.1K
14:03 31.37 31.37 31.37 31.37 2.3K
14:05 31.38 31.38 31.38 31.38 2.0K
14:06 31.34 31.34 31.34 31.34 0.5K
14:07 31.34 31.34 31.34 31.34 10.3K
14:08 31.35 31.36 31.35 31.36 3.7K
14:11 31.33 31.33 31.33 31.33 0.5K
14:13 31.35 31.35 31.35 31.35 2.7K
14:16 31.29 31.29 31.29 31.29 0.7K
14:17 31.31 31.31 31.31 31.31 4.3K
14:19 31.32 31.32 31.32 31.32 1.6K
14:21 31.37 31.37 31.37 31.37 2.5K
14:22 31.37 31.37 31.37 31.37 0.6K
14:23 31.36 31.36 31.36 31.36 7.4K
14:31 31.42 31.42 31.42 31.42 1.9K
14:33 31.41 31.41 31.41 31.41 0.5K
14:34 31.41 31.41 31.41 31.40 0.9K
14:36 31.43 31.43 31.43 31.43 6.2K
14:38 31.42 31.42 31.42 31.42 1.1K
14:39 31.42 31.42 31.42 31.42 3.1K
14:40 31.41 31.41 31.41 31.41 0.5K
14:41 31.42 31.42 31.42 31.42 1.1K
14:43 31.41 31.41 31.41 31.41 3.6K
14:45 31.42 31.43 31.42 31.43 7.3K
14:47 31.44 31.44 31.44 31.44 1.3K
14:48 31.44 31.44 31.44 31.44 1.5K
14:49 31.45 31.45 31.45 31.45 0.3K
14:51 31.45 31.45 31.45 31.45 2.3K
14:56 31.45 31.45 31.45 31.45 4.1K
14:58 31.41 31.42 31.41 31.42 3.2K
15:01 31.44 31.44 31.44 31.44 7.1K
15:05 31.43 31.43 31.43 31.43 3.4K
15:06 31.43 31.43 31.43 31.43 1.9K
15:07 31.43 31.43 31.43 31.43 2.0K
15:08 31.42 31.42 31.42 31.41 9.0K
15:09 31.42 31.42 31.42 31.42 1.0K
15:11 31.42 31.42 31.42 31.42 4.9K
15:12 31.41 31.41 31.41 31.41 1.0K
15:14 31.38 31.38 31.38 31.38 0.7K
15:16 31.38 31.38 31.36 31.36 3.0K
15:17 31.36 31.37 31.36 31.37 4.0K
15:18 31.37 31.37 31.37 31.37 0.4K
15:19 31.38 31.38 31.37 31.38 0.8K
15:20 31.38 31.38 31.38 31.38 1.3K
15:21 31.36 31.36 31.35 31.35 2.4K
15:23 31.36 31.36 31.36 31.36 9.3K
15:24 31.35 31.35 31.35 31.35 19.9K
15:25 31.35 31.35 31.35 31.35 11.6K
15:27 31.33 31.35 31.33 31.35 6.5K
15:29 31.34 31.34 31.34 31.34 13.1K
15:30 31.35 31.35 31.35 31.35 0.2K
15:31 31.36 31.36 31.36 31.36 10.0K
15:32 31.34 31.34 31.34 31.34 2.2K
15:33 31.34 31.34 31.34 31.34 12.2K
15:34 31.33 31.33 31.33 31.33 11.0K
15:35 31.34 31.35 31.34 31.35 25.2K
15:36 31.34 31.34 31.33 31.33 3.2K
15:37 31.33 31.33 31.32 31.32 0.8K
15:38 31.33 31.34 31.33 31.33 12.0K
15:39 31.32 31.33 31.32 31.33 14.7K
15:40 31.33 31.33 31.33 31.33 2.0K
15:41 31.34 31.34 31.33 31.34 4.7K
15:42 31.35 31.35 31.35 31.35 4.5K
15:43 31.36 31.36 31.35 31.35 4.0K
15:44 31.33 31.35 31.33 31.35 15.9K
15:45 31.36 31.36 31.36 31.36 13.9K
15:46 31.33 31.33 31.33 31.33 6.1K
15:47 31.31 31.31 31.31 31.31 1.8K
15:50 31.30 31.30 31.29 31.30 9.3K
15:51 31.27 31.27 31.23 31.23 6.6K
15:52 31.23 31.23 31.23 31.23 6.3K
15:53 31.23 31.23 31.23 31.23 6.2K
15:55 31.23 31.24 31.22 31.24 9.2K
15:56 31.26 31.26 31.26 31.26 2.5K
15:57 31.26 31.26 31.26 31.26 1.4K
15:58 31.27 31.27 31.27 31.27 6.7K
15:59 31.29 31.29 31.29 31.29 23.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available