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
09:32 32.77 32.78 32.77 32.78 4.9K
09:34 32.82 32.82 32.82 32.82 1.2K
09:36 32.80 32.82 32.80 32.82 1.2K
09:38 32.84 32.84 32.83 32.83 1.9K
09:39 32.81 32.82 32.81 32.82 0.7K
09:40 32.82 32.83 32.82 32.82 0.6K
09:41 32.82 32.82 32.82 32.82 0.3K
09:42 32.80 32.82 32.80 32.82 1.4K
09:43 32.81 32.81 32.79 32.79 0.9K
09:44 32.80 32.81 32.80 32.81 1.0K
09:45 32.80 32.80 32.79 32.80 0.6K
09:46 32.79 32.80 32.78 32.80 6.0K
09:47 32.80 32.82 32.80 32.80 5.6K
09:48 32.80 32.80 32.80 32.80 0.2K
09:49 32.80 32.80 32.78 32.78 0.8K
09:50 32.81 32.81 32.79 32.79 2.3K
09:51 32.79 32.79 32.79 32.78 0.7K
09:52 32.78 32.78 32.78 32.78 0.1K
09:53 32.79 32.79 32.79 32.79 0.3K
09:54 32.78 32.80 32.78 32.80 4.3K
09:55 32.80 32.80 32.79 32.79 0.8K
09:56 32.79 32.79 32.79 32.79 1.7K
09:57 32.78 32.78 32.78 32.78 0.5K
09:58 32.78 32.78 32.77 32.77 0.7K
09:59 32.78 32.78 32.78 32.78 5.6K
10:00 32.78 32.78 32.78 32.78 0.4K
10:01 32.77 32.77 32.77 32.77 11.5K
10:02 32.77 32.77 32.77 32.77 5.9K
10:03 32.76 32.77 32.76 32.77 4.3K
10:04 32.77 32.77 32.77 32.77 0.3K
10:05 32.78 32.78 32.78 32.78 7.7K
10:06 32.77 32.77 32.76 32.77 9.3K
10:07 32.78 32.78 32.77 32.77 2.0K
10:08 32.78 32.78 32.78 32.78 1.2K
10:09 32.78 32.78 32.78 32.78 6.3K
10:12 32.81 32.81 32.80 32.80 2.0K
10:14 32.80 32.80 32.79 32.79 2.3K
10:15 32.80 32.80 32.80 32.80 1.1K
10:16 32.79 32.80 32.79 32.80 2.0K
10:17 32.79 32.79 32.79 32.79 0.6K
10:18 32.79 32.79 32.78 32.79 1.5K
10:19 32.80 32.80 32.79 32.79 1.3K
10:20 32.78 32.78 32.78 32.78 8.7K
10:22 32.79 32.80 32.79 32.80 3.8K
10:23 32.79 32.79 32.79 32.78 1.0K
10:25 32.78 32.78 32.78 32.78 0.5K
10:26 32.77 32.77 32.77 32.77 0.6K
10:27 32.77 32.77 32.76 32.76 1.1K
10:30 32.77 32.77 32.77 32.77 0.8K
10:32 32.78 32.78 32.78 32.78 0.8K
10:33 32.78 32.78 32.78 32.78 1.0K
10:35 32.77 32.78 32.77 32.78 6.0K
10:36 32.78 32.78 32.78 32.78 0.9K
10:41 32.80 32.80 32.80 32.80 0.9K
10:42 32.80 32.80 32.80 32.80 1.6K
10:43 32.79 32.79 32.79 32.79 1.3K
10:44 32.79 32.79 32.79 32.79 2.5K
10:45 32.80 32.80 32.80 32.80 0.3K
10:47 32.79 32.80 32.79 32.80 1.9K
10:48 32.80 32.80 32.80 32.80 0.2K
10:50 32.80 32.80 32.79 32.79 0.9K
10:51 32.79 32.80 32.79 32.80 1.0K
10:53 32.80 32.81 32.80 32.80 1.9K
10:55 32.80 32.80 32.79 32.79 0.4K
10:56 32.80 32.80 32.80 32.80 0.5K
10:57 32.79 32.79 32.79 32.79 0.4K
11:00 32.81 32.81 32.81 32.81 0.4K
11:01 32.81 32.81 32.80 32.80 0.7K
11:02 32.80 32.80 32.80 32.80 2.7K
11:03 32.79 32.79 32.79 32.79 1.1K
11:04 32.78 32.78 32.78 32.78 0.3K
11:05 32.78 32.78 32.78 32.78 1.0K
11:06 32.79 32.79 32.79 32.79 0.1K
11:08 32.78 32.78 32.78 32.78 0.8K
11:09 32.77 32.77 32.77 32.77 0.5K
11:11 32.77 32.77 32.76 32.76 2.5K
11:12 32.75 32.75 32.75 32.75 8.3K
11:14 32.75 32.75 32.75 32.75 0.7K
11:15 32.75 32.76 32.75 32.76 0.9K
11:16 32.77 32.77 32.77 32.77 0.4K
11:17 32.77 32.77 32.77 32.77 7.3K
11:18 32.76 32.76 32.76 32.76 0.4K
11:20 32.75 32.76 32.75 32.76 2.3K
11:22 32.75 32.75 32.75 32.75 0.4K
11:23 32.75 32.76 32.75 32.76 4.8K
11:24 32.76 32.76 32.76 32.76 0.2K
11:25 32.76 32.76 32.76 32.76 0.2K
11:27 32.75 32.75 32.75 32.75 1.5K
11:28 32.74 32.74 32.74 32.74 0.3K
11:29 32.74 32.74 32.74 32.74 0.5K
11:30 32.75 32.76 32.75 32.76 0.8K
11:31 32.76 32.76 32.76 32.76 5.0K
11:32 32.76 32.76 32.76 32.76 0.5K
11:33 32.77 32.77 32.76 32.76 1.8K
11:34 32.75 32.75 32.75 32.75 0.4K
11:35 32.75 32.76 32.75 32.75 4.9K
11:36 32.76 32.76 32.76 32.76 1.5K
11:37 32.76 32.76 32.76 32.76 0.3K
11:38 32.76 32.76 32.76 32.76 0.2K
11:39 32.76 32.76 32.76 32.76 1.6K
11:41 32.77 32.77 32.76 32.76 1.4K
11:42 32.76 32.76 32.76 32.76 0.5K
11:44 32.76 32.76 32.76 32.76 0.5K
11:47 32.75 32.75 32.74 32.75 2.5K
11:48 32.75 32.75 32.75 32.74 0.4K
11:49 32.74 32.74 32.74 32.74 0.9K
11:50 32.73 32.73 32.73 32.73 0.2K
11:51 32.73 32.73 32.72 32.72 13.4K
11:52 32.72 32.72 32.72 32.72 0.2K
11:53 32.72 32.72 32.72 32.72 10.7K
11:54 32.71 32.71 32.70 32.70 0.8K
11:55 32.70 32.70 32.69 32.69 1.2K
11:56 32.70 32.70 32.70 32.70 10.0K
11:57 32.71 32.71 32.71 32.71 0.4K
11:58 32.71 32.71 32.70 32.70 0.9K
11:59 32.68 32.69 32.68 32.69 2.7K
12:00 32.69 32.69 32.68 32.68 0.6K
12:01 32.69 32.70 32.69 32.69 1.2K
12:02 32.68 32.69 32.68 32.69 1.4K
12:03 32.70 32.70 32.69 32.70 1.7K
12:04 32.69 32.70 32.69 32.70 0.6K
12:05 32.70 32.71 32.69 32.69 3.9K
12:06 32.68 32.68 32.68 32.67 0.9K
12:07 32.68 32.69 32.68 32.69 2.3K
12:08 32.70 32.70 32.70 32.70 0.6K
12:09 32.69 32.70 32.69 32.70 1.3K
12:10 32.70 32.70 32.69 32.69 0.8K
12:11 32.69 32.69 32.69 32.69 0.4K
12:12 32.69 32.69 32.68 32.68 1.4K
12:13 32.68 32.68 32.68 32.67 0.3K
12:15 32.68 32.68 32.68 32.67 0.4K
12:16 32.67 32.67 32.67 32.67 0.7K
12:17 32.66 32.66 32.66 32.66 0.4K
12:18 32.69 32.69 32.69 32.69 0.5K
12:20 32.69 32.69 32.69 32.69 0.8K
12:21 32.70 32.70 32.70 32.70 0.6K
12:22 32.69 32.71 32.69 32.71 2.0K
12:23 32.71 32.72 32.71 32.72 9.4K
12:25 32.71 32.71 32.71 32.71 0.4K
12:26 32.70 32.70 32.70 32.70 0.4K
12:27 32.71 32.72 32.71 32.72 6.7K
12:28 32.72 32.72 32.71 32.71 2.9K
12:30 32.70 32.71 32.70 32.71 2.4K
12:31 32.71 32.72 32.71 32.72 0.9K
12:32 32.72 32.72 32.72 32.72 0.3K
12:33 32.72 32.72 32.72 32.72 0.9K
12:34 32.71 32.71 32.71 32.71 1.2K
12:36 32.72 32.72 32.72 32.72 0.3K
12:37 32.72 32.72 32.72 32.72 10.3K
12:38 32.72 32.73 32.72 32.73 1.2K
12:40 32.73 32.73 32.73 32.73 0.1K
12:41 32.73 32.73 32.73 32.73 1.5K
12:43 32.72 32.73 32.72 32.72 3.2K
12:44 32.72 32.73 32.72 32.73 2.7K
12:45 32.72 32.72 32.72 32.72 0.6K
12:46 32.72 32.72 32.72 32.72 0.3K
12:48 32.71 32.72 32.71 32.71 9.8K
12:49 32.72 32.72 32.72 32.72 0.2K
12:50 32.71 32.71 32.71 32.71 0.5K
12:51 32.71 32.71 32.71 32.71 0.9K
12:54 32.71 32.71 32.70 32.71 2.9K
12:55 32.71 32.71 32.71 32.71 1.2K
12:56 32.70 32.70 32.70 32.70 5.8K
12:59 32.69 32.69 32.69 32.69 4.6K
13:00 32.69 32.70 32.68 32.70 1.9K
13:01 32.70 32.70 32.70 32.70 0.3K
13:02 32.69 32.69 32.69 32.69 0.2K
13:03 32.70 32.70 32.70 32.70 2.1K
13:05 32.71 32.71 32.70 32.70 6.5K
13:07 32.70 32.71 32.70 32.71 0.8K
13:08 32.71 32.72 32.71 32.72 0.6K
13:09 32.72 32.72 32.72 32.72 4.5K
13:10 32.72 32.72 32.72 32.72 7.7K
13:11 32.73 32.73 32.73 32.73 0.7K
13:12 32.73 32.73 32.73 32.73 3.3K
13:13 32.73 32.73 32.73 32.73 0.7K
13:14 32.73 32.73 32.72 32.72 1.5K
13:15 32.73 32.73 32.73 32.73 0.1K
13:18 32.73 32.73 32.73 32.73 1.0K
13:20 32.72 32.72 32.72 32.72 0.9K
13:21 32.71 32.71 32.71 32.71 0.3K
13:23 32.71 32.71 32.70 32.70 0.5K
13:24 32.70 32.70 32.70 32.70 2.4K
13:26 32.71 32.71 32.71 32.71 1.8K
13:28 32.71 32.71 32.71 32.71 0.3K
13:30 32.71 32.72 32.71 32.72 4.2K
13:31 32.71 32.72 32.71 32.72 0.9K
13:32 32.72 32.72 32.72 32.72 0.2K
13:35 32.72 32.73 32.72 32.73 3.4K
13:36 32.72 32.72 32.72 32.72 1.5K
13:37 32.72 32.72 32.71 32.71 1.8K
13:41 32.70 32.70 32.70 32.70 0.3K
13:42 32.70 32.70 32.70 32.70 2.7K
13:44 32.69 32.69 32.69 32.69 0.3K
13:46 32.67 32.67 32.67 32.67 1.8K
13:47 32.66 32.66 32.66 32.66 3.9K
13:48 32.67 32.67 32.66 32.66 3.6K
13:49 32.66 32.66 32.66 32.66 1.1K
13:50 32.66 32.66 32.66 32.66 1.7K
13:51 32.66 32.67 32.66 32.67 1.6K
13:52 32.66 32.66 32.66 32.66 2.0K
13:53 32.66 32.66 32.66 32.66 0.4K
13:54 32.66 32.67 32.66 32.67 1.1K
13:55 32.67 32.67 32.67 32.67 4.8K
13:57 32.67 32.67 32.67 32.67 0.6K
13:58 32.66 32.66 32.66 32.66 0.4K
13:59 32.66 32.66 32.66 32.66 0.2K
14:00 32.66 32.66 32.65 32.65 4.1K
14:01 32.66 32.66 32.65 32.65 0.5K
14:02 32.66 32.66 32.66 32.66 4.3K
14:03 32.66 32.66 32.66 32.66 0.6K
14:04 32.65 32.65 32.65 32.65 1.2K
14:05 32.65 32.65 32.64 32.64 2.4K
14:07 32.65 32.65 32.65 32.65 3.3K
14:08 32.65 32.65 32.64 32.64 0.5K
14:09 32.64 32.65 32.64 32.64 1.2K
14:10 32.64 32.64 32.64 32.64 0.3K
14:11 32.63 32.65 32.63 32.65 5.5K
14:12 32.64 32.64 32.64 32.64 1.1K
14:13 32.65 32.65 32.65 32.65 1.5K
14:14 32.66 32.66 32.66 32.66 0.5K
14:15 32.67 32.67 32.66 32.67 9.1K
14:17 32.67 32.67 32.67 32.67 0.3K
14:18 32.66 32.66 32.66 32.66 0.7K
14:19 32.67 32.67 32.67 32.67 5.0K
14:20 32.66 32.66 32.66 32.66 1.2K
14:21 32.66 32.66 32.66 32.66 0.6K
14:22 32.66 32.66 32.66 32.66 1.0K
14:25 32.66 32.66 32.65 32.65 3.9K
14:27 32.65 32.66 32.65 32.66 5.8K
14:28 32.66 32.67 32.66 32.67 1.4K
14:29 32.66 32.66 32.66 32.66 1.0K
14:30 32.66 32.66 32.66 32.66 0.9K
14:31 32.66 32.66 32.66 32.66 3.4K
14:32 32.66 32.66 32.66 32.66 7.2K
14:33 32.66 32.67 32.66 32.67 1.0K
14:34 32.67 32.67 32.66 32.66 1.7K
14:35 32.66 32.67 32.66 32.67 1.1K
14:37 32.67 32.67 32.66 32.66 1.1K
14:38 32.68 32.68 32.68 32.68 0.3K
14:39 32.68 32.68 32.68 32.68 0.4K
14:40 32.67 32.67 32.67 32.67 2.1K
14:41 32.67 32.67 32.67 32.67 0.3K
14:42 32.66 32.66 32.66 32.66 1.5K
14:43 32.67 32.67 32.67 32.67 4.2K
14:44 32.67 32.67 32.67 32.67 3.3K
14:45 32.67 32.67 32.67 32.67 2.0K
14:47 32.67 32.67 32.67 32.67 0.7K
14:48 32.67 32.67 32.65 32.65 8.7K
14:49 32.65 32.65 32.65 32.65 1.8K
14:50 32.66 32.66 32.66 32.66 0.3K
14:51 32.66 32.66 32.66 32.66 0.4K
14:52 32.66 32.66 32.66 32.66 3.3K
14:53 32.67 32.67 32.67 32.67 0.9K
14:54 32.67 32.67 32.67 32.67 0.5K
14:55 32.67 32.67 32.67 32.67 1.5K
14:56 32.67 32.67 32.66 32.66 11.0K
14:57 32.66 32.66 32.66 32.66 1.1K
14:58 32.66 32.66 32.66 32.66 19.0K
14:59 32.66 32.66 32.66 32.66 1.4K
15:00 32.66 32.66 32.65 32.65 1.2K
15:01 32.65 32.65 32.65 32.65 8.2K
15:02 32.64 32.64 32.64 32.64 11.7K
15:03 32.63 32.63 32.63 32.63 0.2K
15:04 32.63 32.63 32.62 32.63 4.7K
15:06 32.63 32.63 32.63 32.63 0.8K
15:07 32.63 32.63 32.63 32.63 0.4K
15:08 32.62 32.63 32.61 32.61 1.6K
15:09 32.62 32.63 32.62 32.63 2.5K
15:10 32.63 32.63 32.63 32.63 0.2K
15:11 32.64 32.64 32.64 32.64 2.4K
15:13 32.64 32.64 32.63 32.63 3.0K
15:14 32.63 32.63 32.63 32.63 3.3K
15:15 32.64 32.64 32.64 32.64 0.3K
15:16 32.64 32.64 32.64 32.64 2.3K
15:20 32.64 32.64 32.64 32.64 1.9K
15:21 32.65 32.65 32.65 32.65 0.8K
15:22 32.65 32.65 32.65 32.65 0.7K
15:23 32.64 32.64 32.64 32.64 5.0K
15:24 32.63 32.63 32.63 32.63 0.1K
15:26 32.64 32.64 32.64 32.64 0.6K
15:27 32.64 32.65 32.64 32.64 4.0K
15:28 32.65 32.65 32.65 32.65 0.7K
15:29 32.65 32.65 32.65 32.65 4.4K
15:31 32.65 32.66 32.65 32.66 12.4K
15:32 32.66 32.66 32.66 32.66 0.4K
15:33 32.66 32.66 32.65 32.66 1.5K
15:34 32.66 32.66 32.66 32.66 0.4K
15:35 32.66 32.66 32.65 32.65 3.3K
15:36 32.65 32.65 32.65 32.65 0.4K
15:37 32.65 32.65 32.65 32.65 0.5K
15:38 32.65 32.66 32.65 32.66 2.3K
15:39 32.66 32.67 32.66 32.67 26.3K
15:40 32.68 32.68 32.68 32.67 2.0K
15:41 32.67 32.67 32.66 32.66 20.8K
15:42 32.66 32.66 32.66 32.66 1.1K
15:45 32.66 32.66 32.65 32.66 3.2K
15:47 32.67 32.67 32.67 32.67 2.7K
15:48 32.67 32.67 32.67 32.67 0.7K
15:49 32.68 32.68 32.68 32.67 4.1K
15:50 32.67 32.67 32.65 32.66 4.3K
15:51 32.66 32.66 32.66 32.66 0.4K
15:52 32.67 32.67 32.66 32.66 1.9K
15:53 32.66 32.67 32.66 32.67 14.3K
15:54 32.67 32.67 32.67 32.67 3.4K
15:55 32.65 32.66 32.64 32.65 14.8K
15:57 32.65 32.65 32.65 32.65 1.4K
15:58 32.65 32.65 32.65 32.65 7.3K
15:59 32.66 32.66 32.63 32.63 14.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available