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 31.20 31.20 31.20 31.20 1.6K
09:32 31.17 31.17 31.17 31.17 0.6K
09:33 31.17 31.17 31.17 31.17 0.8K
09:35 31.19 31.20 31.19 31.20 1.7K
09:36 31.19 31.20 31.19 31.19 5.7K
09:37 31.18 31.19 31.18 31.19 3.7K
09:38 31.19 31.19 31.19 31.19 1.0K
09:39 31.17 31.17 31.17 31.17 1.7K
09:40 31.18 31.18 31.18 31.18 1.5K
09:41 31.18 31.18 31.18 31.18 4.7K
09:42 31.18 31.18 31.16 31.16 3.2K
09:43 31.17 31.17 31.16 31.16 0.6K
09:45 31.17 31.18 31.17 31.18 1.4K
09:46 31.18 31.18 31.16 31.16 1.1K
09:47 31.16 31.16 31.15 31.16 3.8K
09:48 31.16 31.17 31.15 31.17 2.5K
09:49 31.17 31.17 31.17 31.17 3.9K
09:51 31.13 31.13 31.13 31.13 1.4K
09:52 31.14 31.16 31.14 31.16 9.8K
09:53 31.17 31.17 31.17 31.17 6.7K
09:54 31.17 31.19 31.17 31.19 13.0K
09:55 31.20 31.20 31.18 31.19 5.5K
09:56 31.18 31.18 31.16 31.17 5.5K
09:58 31.15 31.15 31.15 31.15 2.1K
09:59 31.17 31.17 31.17 31.17 3.0K
10:00 31.15 31.17 31.15 31.17 5.9K
10:01 31.15 31.17 31.15 31.17 2.2K
10:02 31.15 31.17 31.15 31.17 2.9K
10:03 31.16 31.17 31.15 31.15 7.7K
10:04 31.15 31.18 31.15 31.18 3.7K
10:06 31.17 31.17 31.17 31.17 4.0K
10:07 31.17 31.17 31.17 31.17 3.0K
10:08 31.18 31.19 31.18 31.18 6.9K
10:10 31.18 31.19 31.18 31.18 3.7K
10:11 31.18 31.18 31.18 31.18 2.7K
10:13 31.17 31.17 31.16 31.16 3.7K
10:14 31.15 31.15 31.15 31.15 2.5K
10:15 31.14 31.15 31.14 31.14 1.7K
10:16 31.14 31.14 31.13 31.13 1.3K
10:17 31.13 31.13 31.12 31.12 6.9K
10:18 31.15 31.15 31.15 31.15 0.5K
10:20 31.14 31.14 31.14 31.14 2.4K
10:21 31.13 31.13 31.13 31.13 2.2K
10:23 31.10 31.10 31.09 31.09 3.3K
10:24 31.09 31.09 31.09 31.09 1.4K
10:25 31.10 31.10 31.09 31.09 3.6K
10:26 31.08 31.08 31.08 31.08 0.8K
10:27 31.09 31.09 31.08 31.09 3.4K
10:29 31.08 31.09 31.08 31.09 3.5K
10:30 31.10 31.11 31.09 31.11 1.7K
10:32 31.11 31.11 31.11 31.11 4.0K
10:33 31.10 31.10 31.10 31.10 0.5K
10:34 31.10 31.10 31.10 31.10 1.5K
10:35 31.12 31.12 31.12 31.12 2.4K
10:36 31.15 31.15 31.15 31.15 2.7K
10:45 31.17 31.17 31.17 31.17 0.3K
10:46 31.18 31.18 31.18 31.18 3.9K
10:55 31.23 31.23 31.22 31.22 9.5K
10:56 31.22 31.22 31.22 31.22 5.2K
11:05 31.19 31.19 31.19 31.19 12.1K
11:06 31.20 31.20 31.20 31.20 17.8K
11:09 31.19 31.19 31.19 31.19 2.3K
11:11 31.18 31.18 31.18 31.18 3.2K
11:13 31.16 31.16 31.16 31.16 4.5K
11:14 31.18 31.19 31.18 31.19 1.6K
11:15 31.18 31.18 31.18 31.18 1.4K
11:16 31.19 31.19 31.19 31.19 1.5K
11:18 31.20 31.20 31.20 31.20 2.8K
11:19 31.20 31.20 31.20 31.20 2.0K
11:21 31.20 31.20 31.19 31.19 0.8K
11:24 31.21 31.21 31.21 31.21 2.7K
11:25 31.22 31.22 31.22 31.22 3.2K
11:26 31.21 31.22 31.21 31.22 3.5K
11:27 31.22 31.22 31.22 31.22 0.3K
11:28 31.23 31.23 31.23 31.23 1.8K
11:30 31.24 31.24 31.24 31.24 1.5K
11:32 31.24 31.24 31.24 31.24 8.8K
11:35 31.24 31.24 31.23 31.23 6.4K
11:36 31.22 31.22 31.22 31.22 0.7K
11:38 31.21 31.21 31.20 31.20 23.1K
11:39 31.21 31.21 31.21 31.21 1.6K
11:40 31.20 31.20 31.18 31.18 7.6K
11:41 31.20 31.21 31.20 31.21 8.4K
11:42 31.21 31.21 31.21 31.21 1.2K
11:44 31.21 31.21 31.21 31.21 1.0K
11:46 31.21 31.21 31.21 31.21 2.5K
11:51 31.24 31.24 31.24 31.24 3.1K
11:56 31.22 31.22 31.22 31.22 1.1K
11:57 31.21 31.21 31.21 31.21 5.1K
11:58 31.21 31.21 31.21 31.21 1.1K
12:00 31.20 31.20 31.20 31.20 2.6K
12:03 31.21 31.21 31.21 31.21 5.5K
12:04 31.20 31.20 31.20 31.20 7.7K
12:06 31.20 31.20 31.20 31.20 1.1K
12:13 31.19 31.19 31.19 31.19 3.1K
12:14 31.18 31.18 31.18 31.18 8.9K
12:15 31.19 31.19 31.19 31.19 5.5K
12:28 31.18 31.18 31.18 31.18 0.2K
12:31 31.18 31.18 31.18 31.18 0.4K
12:33 31.19 31.19 31.19 31.19 3.5K
12:35 31.19 31.19 31.19 31.19 0.1K
12:36 31.20 31.21 31.20 31.21 3.1K
12:37 31.21 31.21 31.21 31.21 5.9K
12:43 31.19 31.19 31.19 31.19 5.2K
12:44 31.19 31.19 31.19 31.19 1.9K
12:47 31.15 31.15 31.15 31.15 0.8K
12:48 31.16 31.16 31.16 31.16 2.4K
12:50 31.15 31.15 31.14 31.15 1.5K
12:54 31.17 31.17 31.17 31.16 2.7K
12:56 31.17 31.17 31.17 31.17 1.5K
13:00 31.17 31.17 31.17 31.17 9.4K
13:02 31.15 31.17 31.15 31.17 10.7K
13:03 31.17 31.17 31.17 31.17 0.1K
13:04 31.16 31.16 31.16 31.16 2.3K
13:05 31.16 31.16 31.16 31.16 1.0K
13:07 31.16 31.16 31.16 31.16 6.7K
13:09 31.15 31.15 31.15 31.15 9.6K
13:12 31.16 31.16 31.16 31.16 0.4K
13:13 31.15 31.15 31.15 31.15 1.7K
13:15 31.15 31.15 31.15 31.15 4.1K
13:25 31.14 31.14 31.14 31.14 0.2K
13:26 31.14 31.14 31.14 31.14 1.5K
13:28 31.14 31.14 31.14 31.14 0.3K
13:31 31.15 31.15 31.15 31.15 1.6K
13:37 31.15 31.15 31.15 31.15 10.0K
13:38 31.15 31.15 31.15 31.15 2.7K
13:47 31.13 31.13 31.13 31.13 0.1K
13:48 31.12 31.12 31.12 31.12 1.1K
13:50 31.13 31.13 31.13 31.13 0.3K
13:52 31.12 31.12 31.12 31.12 0.1K
13:53 31.12 31.12 31.12 31.12 0.1K
13:54 31.12 31.12 31.12 31.12 0.4K
13:56 31.11 31.11 31.11 31.11 4.0K
13:57 31.12 31.12 31.12 31.12 1.0K
14:00 31.14 31.15 31.14 31.15 4.2K
14:03 31.14 31.14 31.14 31.14 0.3K
14:05 31.14 31.14 31.14 31.14 4.8K
14:06 31.14 31.14 31.14 31.14 20.2K
14:10 31.14 31.14 31.14 31.14 3.8K
14:12 31.13 31.13 31.13 31.13 3.7K
14:14 31.13 31.13 31.13 31.13 5.9K
14:15 31.14 31.14 31.14 31.14 22.4K
14:17 31.14 31.14 31.14 31.14 0.1K
14:19 31.14 31.14 31.14 31.14 0.3K
14:20 31.12 31.13 31.12 31.12 9.1K
14:23 31.12 31.12 31.12 31.12 8.3K
14:25 31.13 31.14 31.13 31.14 3.7K
14:27 31.14 31.15 31.14 31.15 2.1K
14:28 31.15 31.15 31.15 31.15 0.2K
14:29 31.15 31.15 31.14 31.15 3.9K
14:30 31.15 31.15 31.15 31.15 2.8K
14:31 31.14 31.14 31.14 31.14 3.2K
14:32 31.15 31.15 31.15 31.15 13.9K
14:37 31.14 31.14 31.14 31.14 3.9K
14:38 31.13 31.13 31.13 31.13 0.3K
14:40 31.12 31.12 31.11 31.11 3.5K
14:43 31.13 31.13 31.13 31.13 3.1K
14:46 31.12 31.12 31.12 31.12 10.2K
14:53 31.13 31.13 31.12 31.12 3.5K
14:56 31.12 31.12 31.12 31.12 5.0K
14:57 31.12 31.12 31.12 31.12 1.9K
14:59 31.11 31.11 31.10 31.11 4.3K
15:00 31.11 31.11 31.11 31.11 1.7K
15:02 31.11 31.11 31.11 31.11 0.6K
15:03 31.10 31.11 31.10 31.10 9.8K
15:04 31.11 31.11 31.11 31.11 4.2K
15:05 31.12 31.12 31.11 31.11 6.1K
15:06 31.11 31.11 31.11 31.11 1.1K
15:07 31.11 31.11 31.11 31.10 3.1K
15:08 31.11 31.11 31.11 31.11 0.2K
15:11 31.11 31.12 31.11 31.12 2.8K
15:13 31.12 31.12 31.12 31.12 0.7K
15:14 31.12 31.12 31.12 31.12 0.6K
15:15 31.12 31.12 31.11 31.11 1.7K
15:16 31.12 31.12 31.12 31.12 0.6K
15:18 31.12 31.12 31.12 31.12 2.2K
15:22 31.12 31.12 31.12 31.12 0.4K
15:25 31.13 31.13 31.13 31.13 3.2K
15:26 31.13 31.13 31.13 31.13 1.6K
15:28 31.13 31.13 31.13 31.13 8.1K
15:29 31.13 31.13 31.13 31.13 0.2K
15:30 31.13 31.14 31.13 31.14 3.3K
15:31 31.14 31.14 31.14 31.14 29.2K
15:32 31.14 31.14 31.13 31.13 1.0K
15:34 31.14 31.14 31.14 31.14 1.5K
15:35 31.15 31.15 31.14 31.14 0.8K
15:37 31.14 31.14 31.14 31.14 1.1K
15:40 31.14 31.15 31.14 31.15 2.3K
15:41 31.15 31.15 31.13 31.13 17.3K
15:43 31.14 31.14 31.14 31.14 0.3K
15:44 31.14 31.14 31.14 31.14 7.5K
15:48 31.13 31.13 31.13 31.13 1.3K
15:51 31.11 31.11 31.11 31.11 0.9K
15:54 31.11 31.12 31.11 31.12 10.3K
15:55 31.12 31.12 31.11 31.11 2.5K
15:59 31.09 31.09 31.09 31.09 3.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available