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 31.74 31.74 31.74 31.74 8.1K
09:34 31.68 31.68 31.68 31.68 3.5K
09:35 31.70 31.70 31.69 31.69 2.8K
09:36 31.71 31.71 31.71 31.71 5.1K
09:44 31.74 31.74 31.74 31.74 0.8K
09:46 31.79 31.79 31.79 31.79 4.8K
09:50 31.81 31.81 31.81 31.81 1.0K
09:54 31.81 31.81 31.81 31.81 2.5K
09:55 31.82 31.82 31.82 31.82 0.5K
09:58 31.81 31.81 31.81 31.81 4.2K
10:01 31.82 31.82 31.82 31.82 1.8K
10:02 31.82 31.82 31.82 31.82 1.0K
10:03 31.82 31.84 31.82 31.84 5.6K
10:04 31.85 31.85 31.85 31.85 7.1K
10:10 31.86 31.86 31.86 31.86 0.1K
10:11 31.86 31.86 31.86 31.86 12.6K
10:13 31.85 31.85 31.85 31.85 0.1K
10:14 31.85 31.85 31.85 31.85 0.1K
10:16 31.86 31.86 31.86 31.86 4.6K
10:20 31.81 31.81 31.81 31.81 3.5K
10:21 31.80 31.80 31.80 31.80 6.8K
10:22 31.80 31.80 31.80 31.80 1.3K
10:23 31.81 31.81 31.81 31.81 0.3K
10:25 31.79 31.79 31.79 31.79 6.0K
10:27 31.79 31.79 31.79 31.79 0.9K
10:28 31.79 31.79 31.79 31.79 1.5K
10:29 31.79 31.79 31.78 31.78 4.2K
10:30 31.80 31.80 31.77 31.77 10.1K
10:31 31.78 31.78 31.78 31.78 2.2K
10:33 31.77 31.77 31.77 31.77 1.0K
10:34 31.77 31.77 31.77 31.77 0.2K
10:35 31.78 31.78 31.78 31.78 3.9K
10:36 31.78 31.78 31.78 31.78 0.2K
10:37 31.78 31.80 31.78 31.79 12.7K
10:38 31.79 31.80 31.78 31.80 6.0K
10:39 31.80 31.80 31.79 31.79 13.4K
10:40 31.78 31.79 31.78 31.79 2.7K
10:41 31.79 31.79 31.79 31.79 0.2K
10:42 31.78 31.78 31.78 31.78 0.7K
10:44 31.78 31.78 31.77 31.77 9.8K
10:46 31.77 31.77 31.77 31.77 1.8K
10:47 31.77 31.77 31.77 31.77 1.2K
10:48 31.76 31.76 31.76 31.76 3.7K
10:49 31.77 31.77 31.75 31.75 6.3K
10:50 31.75 31.75 31.75 31.75 0.5K
10:52 31.74 31.74 31.73 31.73 0.9K
10:54 31.73 31.73 31.73 31.73 0.8K
10:55 31.73 31.73 31.73 31.73 0.4K
10:56 31.73 31.74 31.73 31.73 2.1K
10:57 31.73 31.73 31.72 31.72 1.5K
10:58 31.73 31.73 31.73 31.73 8.7K
11:00 31.73 31.74 31.73 31.74 6.6K
11:01 31.75 31.75 31.75 31.75 1.6K
11:02 31.76 31.76 31.76 31.76 0.7K
11:03 31.76 31.76 31.76 31.76 4.3K
11:04 31.75 31.75 31.75 31.75 0.7K
11:06 31.76 31.77 31.76 31.77 36.0K
11:07 31.77 31.77 31.77 31.77 5.2K
11:08 31.77 31.79 31.77 31.79 7.0K
11:10 31.78 31.79 31.78 31.79 9.5K
11:12 31.79 31.81 31.79 31.81 2.5K
11:13 31.81 31.81 31.81 31.81 6.5K
11:14 31.81 31.81 31.81 31.81 1.4K
11:15 31.82 31.82 31.82 31.82 1.3K
11:16 31.82 31.82 31.82 31.82 0.8K
11:17 31.81 31.81 31.81 31.81 2.0K
11:20 31.82 31.82 31.82 31.81 4.7K
11:21 31.82 31.83 31.82 31.83 8.7K
11:22 31.83 31.83 31.83 31.83 0.7K
11:23 31.84 31.84 31.84 31.84 8.6K
11:24 31.83 31.83 31.83 31.83 0.1K
11:28 31.82 31.82 31.82 31.82 2.9K
11:29 31.83 31.83 31.83 31.83 1.0K
11:30 31.83 31.83 31.83 31.83 1.1K
11:31 31.83 31.83 31.83 31.83 0.7K
11:32 31.83 31.83 31.83 31.83 4.1K
11:33 31.83 31.83 31.83 31.83 5.7K
11:34 31.84 31.84 31.84 31.84 3.8K
11:35 31.82 31.82 31.81 31.81 2.7K
11:36 31.82 31.82 31.82 31.82 0.9K
11:37 31.81 31.81 31.81 31.81 2.9K
11:42 31.83 31.83 31.83 31.83 1.0K
11:43 31.83 31.83 31.83 31.83 0.6K
11:44 31.83 31.84 31.83 31.84 2.6K
11:45 31.83 31.83 31.83 31.83 2.9K
11:50 31.81 31.81 31.81 31.81 14.8K
11:53 31.81 31.81 31.81 31.81 0.9K
11:55 31.79 31.79 31.79 31.79 0.3K
11:57 31.78 31.78 31.78 31.78 0.7K
11:58 31.79 31.79 31.79 31.79 1.7K
11:59 31.79 31.79 31.79 31.79 7.0K
12:01 31.80 31.80 31.80 31.80 1.8K
12:02 31.80 31.80 31.80 31.80 5.0K
12:05 31.82 31.82 31.82 31.82 2.7K
12:07 31.83 31.83 31.83 31.83 1.0K
12:12 31.84 31.84 31.84 31.84 5.5K
12:13 31.84 31.84 31.84 31.84 9.9K
12:15 31.83 31.83 31.83 31.83 4.6K
12:16 31.84 31.84 31.84 31.84 1.1K
12:19 31.82 31.82 31.82 31.82 3.6K
12:22 31.82 31.82 31.82 31.82 0.3K
12:23 31.84 31.84 31.84 31.84 1.2K
12:24 31.83 31.83 31.83 31.83 0.7K
12:25 31.83 31.83 31.83 31.83 2.6K
12:26 31.82 31.82 31.82 31.82 0.1K
12:30 31.80 31.81 31.80 31.81 5.4K
12:31 31.82 31.82 31.82 31.82 0.9K
12:36 31.82 31.82 31.81 31.81 2.5K
12:38 31.81 31.81 31.81 31.81 0.2K
12:39 31.81 31.81 31.81 31.81 2.8K
12:40 31.81 31.81 31.81 31.81 1.7K
12:43 31.82 31.82 31.82 31.82 1.6K
12:46 31.80 31.80 31.80 31.80 1.5K
12:49 31.82 31.82 31.82 31.82 0.8K
12:50 31.82 31.82 31.82 31.82 4.9K
12:55 31.83 31.83 31.83 31.83 0.8K
12:58 31.82 31.82 31.82 31.82 2.5K
12:59 31.83 31.83 31.83 31.83 1.8K
13:00 31.83 31.83 31.83 31.83 1.0K
13:02 31.83 31.83 31.83 31.83 6.3K
13:03 31.83 31.83 31.83 31.83 6.3K
13:04 31.85 31.85 31.85 31.85 9.5K
13:07 31.85 31.85 31.85 31.85 0.5K
13:08 31.83 31.83 31.83 31.83 6.7K
13:11 31.81 31.81 31.81 31.81 0.4K
13:16 31.80 31.80 31.80 31.80 2.9K
13:17 31.80 31.80 31.80 31.80 0.6K
13:19 31.81 31.81 31.81 31.81 5.0K
13:22 31.84 31.84 31.84 31.84 213.7K
13:24 31.83 31.83 31.83 31.83 2.0K
13:25 31.82 31.82 31.82 31.82 8.0K
13:27 31.83 31.83 31.83 31.83 12.9K
13:30 31.83 31.83 31.83 31.83 2.3K
13:31 31.83 31.83 31.82 31.82 338.7K
13:32 31.82 31.83 31.82 31.82 63.7K
13:33 31.82 31.82 31.81 31.81 14.1K
13:35 31.80 31.81 31.80 31.81 4.6K
13:39 31.80 31.80 31.80 31.80 2.3K
13:41 31.82 31.82 31.82 31.82 7.0K
13:43 31.83 31.83 31.83 31.83 1.3K
13:44 31.83 31.83 31.83 31.83 1.9K
13:46 31.82 31.82 31.82 31.82 9.2K
13:48 31.83 31.83 31.83 31.83 0.2K
13:50 31.83 31.83 31.83 31.83 4.6K
13:52 31.83 31.83 31.83 31.83 2.2K
13:55 31.83 31.83 31.83 31.83 4.7K
13:57 31.83 31.83 31.83 31.83 1.7K
13:58 31.83 31.83 31.83 31.83 0.7K
14:00 31.82 31.82 31.81 31.82 4.9K
14:01 31.82 31.83 31.82 31.83 11.1K
14:02 31.83 31.84 31.83 31.84 0.6K
14:05 31.85 31.85 31.85 31.85 0.8K
14:06 31.85 31.85 31.85 31.85 1.2K
14:08 31.86 31.86 31.86 31.86 17.4K
14:09 31.86 31.86 31.86 31.86 0.1K
14:10 31.86 31.86 31.86 31.86 12.6K
14:11 31.87 31.87 31.87 31.87 2.6K
14:12 31.87 31.87 31.87 31.87 0.1K
14:13 31.87 31.87 31.86 31.86 3.1K
14:14 31.87 31.87 31.87 31.87 0.1K
14:16 31.87 31.87 31.87 31.87 2.1K
14:17 31.86 31.87 31.86 31.87 3.6K
14:18 31.87 31.87 31.87 31.87 95.1K
14:21 31.87 31.87 31.87 31.87 0.7K
14:22 31.88 31.88 31.88 31.88 0.8K
14:23 31.89 31.89 31.89 31.89 1.7K
14:24 31.89 31.89 31.89 31.89 1.3K
14:25 31.89 31.89 31.88 31.88 0.8K
14:26 31.88 31.88 31.88 31.88 0.2K
14:27 31.90 31.90 31.90 31.90 0.3K
14:28 31.90 31.90 31.89 31.89 0.6K
14:29 31.89 31.89 31.89 31.89 2.9K
14:30 31.89 31.90 31.89 31.90 14.3K
14:31 31.90 31.90 31.90 31.90 1.9K
14:33 31.92 31.92 31.92 31.92 0.5K
14:36 31.92 31.92 31.92 31.92 10.6K
14:37 31.93 31.93 31.90 31.90 18.4K
14:38 31.91 31.91 31.91 31.91 1.1K
14:39 31.91 31.91 31.89 31.90 2.6K
14:40 31.90 31.90 31.89 31.89 0.6K
14:41 31.88 31.88 31.88 31.88 0.3K
14:42 31.89 31.89 31.89 31.89 0.7K
14:45 31.90 31.90 31.90 31.90 9.0K
14:46 31.90 31.90 31.90 31.90 8.2K
14:47 31.90 31.90 31.90 31.90 3.9K
14:48 31.90 31.90 31.90 31.90 0.3K
14:49 31.89 31.90 31.89 31.90 2.2K
14:50 31.91 31.91 31.91 31.91 18.3K
14:51 31.91 31.91 31.91 31.91 3.1K
14:52 31.91 31.91 31.90 31.91 10.7K
14:55 31.90 31.90 31.90 31.90 0.9K
14:57 31.90 31.91 31.90 31.90 8.0K
14:58 31.90 31.90 31.90 31.90 1.1K
14:59 31.89 31.89 31.89 31.89 6.2K
15:00 31.89 31.89 31.89 31.89 2.9K
15:02 31.90 31.90 31.90 31.90 0.7K
15:04 31.90 31.90 31.90 31.90 1.0K
15:05 31.91 31.91 31.91 31.90 1.9K
15:06 31.91 31.91 31.91 31.91 0.3K
15:07 31.91 31.91 31.91 31.91 1.9K
15:08 31.90 31.90 31.90 31.90 10.6K
15:11 31.91 31.91 31.90 31.90 6.0K
15:12 31.90 31.90 31.90 31.90 0.1K
15:13 31.90 31.92 31.90 31.92 6.6K
15:15 31.92 31.93 31.92 31.93 17.8K
15:16 31.93 31.93 31.93 31.93 1.2K
15:17 31.92 31.93 31.92 31.93 3.8K
15:18 31.94 31.94 31.93 31.94 21.1K
15:20 31.94 31.94 31.94 31.94 0.2K
15:21 31.94 31.94 31.93 31.93 4.1K
15:22 31.94 31.94 31.94 31.94 1.0K
15:23 31.93 31.93 31.93 31.93 1.7K
15:25 31.94 31.94 31.94 31.94 0.8K
15:26 31.93 31.93 31.93 31.93 5.3K
15:27 31.93 31.94 31.93 31.94 8.1K
15:28 31.94 31.94 31.94 31.94 1.1K
15:32 31.94 31.94 31.93 31.93 1.1K
15:33 31.94 31.94 31.94 31.94 27.6K
15:35 31.94 31.94 31.94 31.94 4.1K
15:36 31.94 31.95 31.94 31.95 2.2K
15:37 31.95 31.95 31.95 31.95 1.4K
15:38 31.95 31.95 31.95 31.95 3.1K
15:39 31.95 31.95 31.94 31.95 8.6K
15:40 31.96 31.96 31.96 31.96 26.4K
15:42 31.96 31.96 31.96 31.96 4.8K
15:43 31.97 31.97 31.97 31.97 2.3K
15:44 31.97 31.97 31.97 31.97 2.3K
15:46 31.98 31.98 31.98 31.98 1.6K
15:47 31.98 31.98 31.98 31.98 1.3K
15:48 31.98 31.98 31.98 31.98 0.4K
15:49 31.99 31.99 31.99 31.99 0.3K
15:50 31.99 32.00 31.99 31.99 7.4K
15:51 31.99 31.99 31.99 31.99 2.2K
15:52 31.99 32.00 31.99 32.00 10.8K
15:53 32.00 32.00 32.00 32.00 1.1K
15:54 32.00 32.01 32.00 32.01 4.4K
15:55 32.00 32.00 32.00 32.00 8.9K
15:57 32.00 32.00 32.00 32.00 1.9K
15:58 31.99 31.99 31.99 31.99 7.1K
15:59 32.00 32.00 31.98 31.99 14.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available