Dimensional U.S. Small Cap ETF

DFAS
🏛️ usa →
68.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 63.68 63.68 63.68 63.68 5.8K
09:33 63.58 63.58 63.58 63.58 0.5K
09:37 63.54 63.54 63.54 63.54 1.6K
09:39 63.40 63.40 63.40 63.40 3.6K
09:40 63.26 63.26 63.26 63.26 1.4K
09:42 63.23 63.23 63.23 63.23 1.8K
09:43 63.18 63.18 63.18 63.18 2.1K
09:44 63.16 63.16 63.16 63.16 1.5K
09:45 63.17 63.18 63.17 63.18 0.6K
09:46 63.08 63.11 63.08 63.11 0.9K
09:47 63.09 63.19 63.09 63.19 1.2K
09:48 63.13 63.13 63.08 63.08 1.3K
09:50 63.04 63.06 63.04 63.06 0.6K
09:51 63.06 63.06 63.06 63.06 0.9K
09:54 62.95 62.95 62.95 62.95 0.9K
09:55 62.95 62.95 62.94 62.94 1.1K
09:56 62.93 62.93 62.93 62.93 0.2K
09:57 63.02 63.02 62.97 62.97 0.9K
09:59 62.81 62.81 62.81 62.81 1.6K
10:00 62.80 62.80 62.77 62.77 1.2K
10:02 62.64 62.67 62.64 62.67 0.5K
10:03 62.69 62.69 62.69 62.69 0.2K
10:04 62.67 62.76 62.66 62.76 7.8K
10:05 62.70 62.73 62.69 62.69 3.8K
10:06 62.66 62.69 62.66 62.68 3.7K
10:07 62.73 62.73 62.67 62.67 1.3K
10:08 62.65 62.69 62.65 62.69 1.6K
10:12 62.99 63.04 62.99 63.04 1.1K
10:13 63.07 63.07 63.07 63.07 1.8K
10:14 62.99 62.99 62.97 62.97 0.6K
10:15 62.98 62.98 62.98 62.98 0.1K
10:16 63.03 63.03 63.02 63.02 1.4K
10:18 63.13 63.13 63.13 63.13 0.7K
10:19 63.15 63.15 63.09 63.09 0.9K
10:20 63.12 63.12 63.12 63.12 2.2K
10:23 63.17 63.17 63.17 63.17 1.7K
10:29 63.24 63.24 63.24 63.24 6.7K
10:31 63.20 63.20 63.20 63.20 1.5K
10:32 63.20 63.20 63.19 63.19 1.1K
10:33 63.22 63.25 63.22 63.25 2.5K
10:34 63.25 63.27 63.24 63.26 3.2K
10:35 63.18 63.18 63.18 63.18 0.6K
10:36 63.17 63.18 63.17 63.18 0.6K
10:37 63.24 63.28 63.24 63.28 3.3K
10:38 63.25 63.25 63.25 63.25 0.2K
10:39 63.15 63.15 63.15 63.15 1.0K
10:40 63.18 63.18 63.18 63.18 3.7K
10:41 63.14 63.17 63.14 63.17 2.5K
10:42 63.17 63.17 63.17 63.17 1.8K
10:43 63.15 63.16 63.15 63.16 1.5K
10:44 63.14 63.14 63.14 63.14 0.5K
10:45 63.19 63.30 63.19 63.30 4.1K
10:46 63.25 63.25 63.25 63.25 0.3K
10:47 63.27 63.28 63.27 63.28 5.5K
10:48 63.17 63.17 63.14 63.14 3.1K
10:49 63.10 63.14 63.09 63.14 1.2K
10:50 63.11 63.11 63.11 63.11 0.5K
10:51 63.09 63.09 63.08 63.08 2.8K
10:52 63.11 63.11 63.09 63.09 4.0K
10:53 63.08 63.11 63.08 63.11 0.9K
10:54 63.12 63.12 63.12 63.12 0.2K
10:55 63.18 63.18 63.18 63.18 1.6K
10:57 63.16 63.16 63.16 63.16 0.4K
10:58 63.11 63.11 63.11 63.11 0.9K
10:59 63.10 63.10 63.10 63.10 0.1K
11:00 63.11 63.14 63.10 63.14 2.6K
11:01 63.07 63.07 63.07 63.07 1.0K
11:02 63.13 63.13 63.13 63.13 1.1K
11:03 63.19 63.19 63.19 63.19 2.6K
11:04 63.14 63.15 63.14 63.15 0.4K
11:05 63.16 63.16 63.16 63.16 0.2K
11:06 63.11 63.21 63.11 63.21 1.9K
11:07 63.22 63.22 63.20 63.20 1.1K
11:09 63.21 63.21 63.21 63.21 6.6K
11:10 63.16 63.16 63.16 63.16 1.6K
11:12 63.26 63.26 63.26 63.26 1.6K
11:15 63.26 63.26 63.25 63.25 0.5K
11:17 63.14 63.14 63.14 63.14 1.5K
11:18 63.12 63.12 63.12 63.12 1.7K
11:20 63.17 63.17 63.17 63.17 0.1K
11:22 63.16 63.16 63.16 63.16 1.8K
11:23 63.11 63.11 63.11 63.11 0.7K
11:24 63.12 63.12 63.12 63.12 1.2K
11:25 63.10 63.10 63.08 63.08 2.8K
11:27 63.06 63.06 63.02 63.02 0.8K
11:28 63.03 63.03 63.02 63.02 0.3K
11:29 63.03 63.06 63.03 63.06 2.8K
11:30 63.11 63.11 63.11 63.11 0.8K
11:31 63.09 63.09 63.09 63.09 0.8K
11:32 63.08 63.08 63.08 63.08 2.7K
11:34 63.14 63.14 63.08 63.08 2.1K
11:35 63.08 63.08 63.08 63.08 1.1K
11:36 63.10 63.13 63.10 63.13 2.0K
11:37 63.13 63.16 63.13 63.16 5.4K
11:38 63.18 63.21 63.18 63.21 2.1K
11:39 63.20 63.23 63.20 63.23 1.7K
11:40 63.24 63.24 63.24 63.24 1.5K
11:41 63.27 63.28 63.25 63.28 2.2K
11:42 63.25 63.25 63.25 63.25 0.9K
11:43 63.31 63.32 63.31 63.32 0.5K
11:44 63.34 63.34 63.34 63.34 1.5K
11:45 63.38 63.38 63.38 63.38 0.6K
11:46 63.39 63.39 63.39 63.39 1.2K
11:48 63.37 63.41 63.37 63.41 0.2K
11:49 63.42 63.43 63.42 63.43 4.9K
11:50 63.44 63.44 63.44 63.44 0.9K
11:51 63.44 63.44 63.41 63.41 12.9K
11:52 63.40 63.40 63.40 63.40 1.3K
11:53 63.43 63.43 63.43 63.43 0.2K
11:54 63.47 63.47 63.47 63.47 3.7K
11:56 63.48 63.48 63.48 63.48 1.3K
12:00 63.54 63.54 63.53 63.53 0.7K
12:01 63.53 63.56 63.53 63.54 3.5K
12:02 63.55 63.58 63.54 63.58 2.9K
12:03 63.55 63.60 63.55 63.60 1.6K
12:04 63.61 63.63 63.61 63.63 1.1K
12:05 63.61 63.64 63.61 63.64 1.5K
12:06 63.65 63.65 63.64 63.64 1.3K
12:07 63.64 63.64 63.64 63.64 1.1K
12:08 63.60 63.61 63.60 63.61 1.4K
12:09 63.62 63.63 63.62 63.63 3.1K
12:10 63.64 63.64 63.62 63.62 4.4K
12:11 63.61 63.61 63.61 63.61 0.2K
12:12 63.58 63.60 63.58 63.60 2.0K
12:13 63.60 63.61 63.59 63.61 1.3K
12:14 63.63 63.63 63.63 63.63 1.4K
12:15 63.62 63.62 63.62 63.62 0.5K
12:16 63.58 63.60 63.58 63.59 0.8K
12:17 63.59 63.59 63.59 63.59 0.6K
12:18 63.64 63.64 63.64 63.64 0.3K
12:19 63.62 63.62 63.62 63.62 1.3K
12:20 63.63 63.63 63.63 63.63 1.7K
12:21 63.62 63.62 63.57 63.60 17.5K
12:22 63.61 63.64 63.61 63.64 1.8K
12:23 63.65 63.65 63.65 63.65 4.7K
12:24 63.65 63.66 63.64 63.64 4.0K
12:25 63.65 63.68 63.65 63.68 0.9K
12:26 63.70 63.72 63.70 63.72 1.9K
12:27 63.71 63.71 63.71 63.71 4.5K
12:28 63.65 63.65 63.65 63.65 1.5K
12:29 63.65 63.65 63.62 63.62 0.9K
12:30 63.65 63.65 63.65 63.65 3.1K
12:32 63.57 63.57 63.57 63.57 0.6K
12:33 63.57 63.57 63.57 63.57 1.4K
12:34 63.65 63.65 63.62 63.62 2.2K
12:35 63.62 63.62 63.62 63.62 0.4K
12:37 63.60 63.60 63.60 63.60 0.3K
12:39 63.61 63.61 63.56 63.56 1.6K
12:41 63.53 63.53 63.51 63.51 1.8K
12:42 63.51 63.51 63.50 63.49 1.6K
12:46 63.53 63.55 63.53 63.53 3.6K
12:47 63.50 63.50 63.50 63.50 0.2K
12:48 63.47 63.50 63.47 63.50 6.0K
12:52 63.46 63.46 63.46 63.46 1.1K
12:53 63.47 63.47 63.44 63.44 6.1K
12:54 63.41 63.42 63.41 63.42 1.5K
12:55 63.42 63.42 63.42 63.42 0.1K
12:56 63.36 63.36 63.34 63.34 2.7K
12:59 63.31 63.31 63.31 63.31 0.9K
13:00 63.32 63.34 63.32 63.34 0.5K
13:01 63.29 63.29 63.29 63.29 1.6K
13:02 63.25 63.25 63.24 63.24 2.3K
13:03 63.25 63.25 63.25 63.25 2.8K
13:06 63.23 63.23 63.23 63.23 1.6K
13:07 63.22 63.22 63.20 63.22 0.6K
13:08 63.25 63.25 63.25 63.25 2.8K
13:13 63.26 63.26 63.25 63.25 0.5K
13:14 63.27 63.27 63.25 63.25 6.7K
13:19 63.29 63.29 63.29 63.29 1.0K
13:21 63.33 63.33 63.33 63.33 0.9K
13:22 63.39 63.39 63.36 63.36 4.2K
13:23 63.35 63.35 63.32 63.35 3.3K
13:24 63.34 63.34 63.32 63.32 2.2K
13:26 63.32 63.32 63.32 63.32 1.5K
13:27 63.25 63.25 63.25 63.25 0.3K
13:28 63.25 63.25 63.23 63.23 1.0K
13:29 63.25 63.25 63.25 63.25 1.9K
13:30 63.23 63.34 63.23 63.34 2.6K
13:31 63.29 63.29 63.29 63.29 0.2K
13:33 63.31 63.31 63.31 63.31 0.4K
13:34 63.32 63.32 63.30 63.30 0.8K
13:35 63.28 63.28 63.28 63.28 0.4K
13:36 63.24 63.24 63.24 63.24 0.5K
13:38 63.21 63.21 63.21 63.21 0.3K
13:39 63.21 63.21 63.21 63.21 2.3K
13:40 63.24 63.24 63.24 63.24 1.4K
13:42 63.24 63.24 63.24 63.24 1.0K
13:45 63.26 63.27 63.26 63.27 5.2K
13:47 63.24 63.24 63.24 63.24 0.6K
13:48 63.23 63.26 63.23 63.26 2.2K
13:49 63.31 63.31 63.31 63.31 0.5K
13:50 63.31 63.33 63.31 63.33 6.5K
13:55 63.24 63.24 63.24 63.24 1.2K
13:56 63.22 63.22 63.22 63.22 0.5K
13:57 63.22 63.22 63.22 63.22 0.8K
13:58 63.21 63.21 63.21 63.21 0.1K
13:59 63.23 63.23 63.23 63.23 0.5K
14:00 63.25 63.25 63.25 63.25 0.3K
14:01 63.25 63.25 63.23 63.23 2.9K
14:02 63.21 63.21 63.21 63.21 1.2K
14:03 63.21 63.21 63.20 63.20 1.6K
14:04 63.22 63.22 63.22 63.22 1.0K
14:06 63.23 63.23 63.23 63.23 2.3K
14:07 63.25 63.25 63.22 63.22 1.2K
14:08 63.21 63.22 63.21 63.22 1.5K
14:09 63.20 63.20 63.15 63.15 8.0K
14:10 63.18 63.18 63.18 63.18 1.3K
14:11 63.18 63.18 63.18 63.18 0.2K
14:12 63.19 63.20 63.17 63.17 1.9K
14:13 63.16 63.16 63.16 63.16 2.0K
14:15 63.15 63.15 63.15 63.15 1.7K
14:17 63.16 63.16 63.16 63.16 0.8K
14:18 63.18 63.19 63.18 63.19 1.4K
14:19 63.20 63.20 63.18 63.18 3.7K
14:20 63.17 63.21 63.17 63.21 2.8K
14:21 63.19 63.19 63.19 63.19 2.3K
14:22 63.22 63.25 63.22 63.25 1.9K
14:24 63.32 63.33 63.32 63.33 1.3K
14:25 63.31 63.31 63.31 63.31 1.7K
14:26 63.36 63.36 63.36 63.36 0.1K
14:27 63.36 63.40 63.36 63.40 2.5K
14:28 63.40 63.40 63.40 63.40 0.1K
14:29 63.39 63.40 63.39 63.40 2.6K
14:30 63.39 63.39 63.39 63.39 3.4K
14:31 63.38 63.38 63.38 63.38 1.4K
14:32 63.41 63.45 63.41 63.44 2.8K
14:33 63.42 63.42 63.42 63.42 0.5K
14:34 63.44 63.44 63.43 63.43 1.6K
14:35 63.42 63.45 63.42 63.45 2.9K
14:36 63.46 63.46 63.46 63.46 1.7K
14:37 63.48 63.48 63.48 63.48 1.3K
14:38 63.48 63.49 63.48 63.49 7.5K
14:40 63.52 63.52 63.51 63.51 2.1K
14:42 63.53 63.53 63.53 63.53 1.4K
14:43 63.56 63.57 63.56 63.57 0.8K
14:44 63.57 63.58 63.57 63.58 1.0K
14:45 63.58 63.58 63.58 63.58 3.7K
14:46 63.53 63.56 63.53 63.56 2.6K
14:47 63.52 63.52 63.52 63.52 1.3K
14:48 63.54 63.54 63.52 63.52 0.8K
14:49 63.52 63.54 63.52 63.54 0.4K
14:50 63.53 63.53 63.51 63.51 7.6K
14:51 63.42 63.43 63.42 63.43 11.5K
14:52 63.41 63.41 63.41 63.41 1.6K
14:53 63.40 63.40 63.35 63.35 7.0K
14:54 63.37 63.37 63.37 63.37 4.5K
14:55 63.38 63.42 63.38 63.42 6.6K
14:58 63.36 63.41 63.36 63.41 3.5K
15:00 63.39 63.39 63.39 63.39 1.8K
15:01 63.37 63.37 63.37 63.37 0.7K
15:02 63.36 63.37 63.36 63.37 1.6K
15:03 63.36 63.36 63.36 63.36 4.8K
15:04 63.37 63.37 63.37 63.37 0.7K
15:05 63.37 63.39 63.37 63.37 3.8K
15:06 63.36 63.39 63.36 63.37 6.6K
15:07 63.40 63.40 63.39 63.39 0.7K
15:08 63.42 63.42 63.42 63.42 1.4K
15:09 63.41 63.41 63.40 63.40 2.0K
15:10 63.40 63.41 63.40 63.41 1.6K
15:11 63.42 63.42 63.40 63.40 5.7K
15:12 63.43 63.43 63.39 63.41 3.3K
15:13 63.41 63.41 63.40 63.40 0.6K
15:14 63.42 63.42 63.40 63.40 1.7K
15:15 63.42 63.42 63.41 63.41 1.6K
15:16 63.40 63.42 63.40 63.42 0.9K
15:17 63.42 63.42 63.42 63.42 1.5K
15:18 63.43 63.43 63.43 63.43 0.8K
15:19 63.45 63.48 63.45 63.48 36.9K
15:20 63.48 63.48 63.44 63.44 1.0K
15:21 63.40 63.40 63.40 63.40 3.3K
15:22 63.37 63.38 63.37 63.38 4.6K
15:23 63.43 63.43 63.43 63.43 2.3K
15:26 63.39 63.39 63.39 63.39 5.6K
15:27 63.40 63.40 63.40 63.40 1.4K
15:28 63.41 63.41 63.40 63.40 1.5K
15:29 63.42 63.42 63.41 63.41 0.5K
15:30 63.38 63.42 63.35 63.39 18.2K
15:31 63.40 63.41 63.36 63.39 3.3K
15:32 63.32 63.32 63.32 63.32 0.4K
15:33 63.33 63.34 63.33 63.34 1.3K
15:34 63.35 63.36 63.35 63.36 0.5K
15:35 63.35 63.37 63.35 63.37 3.1K
15:36 63.34 63.35 63.34 63.34 4.7K
15:37 63.35 63.35 63.35 63.35 1.3K
15:38 63.33 63.33 63.32 63.32 4.5K
15:39 63.30 63.32 63.30 63.32 6.6K
15:40 63.31 63.31 63.30 63.31 2.1K
15:41 63.31 63.31 63.31 63.31 0.2K
15:42 63.32 63.32 63.30 63.30 4.3K
15:43 63.31 63.33 63.31 63.32 7.2K
15:44 63.32 63.34 63.32 63.32 5.1K
15:45 63.31 63.33 63.31 63.33 4.3K
15:46 63.35 63.38 63.32 63.38 6.8K
15:47 63.39 63.44 63.39 63.44 4.6K
15:48 63.45 63.48 63.43 63.43 5.6K
15:49 63.45 63.47 63.45 63.47 1.9K
15:50 63.49 63.49 63.45 63.45 2.0K
15:51 63.45 63.47 63.42 63.42 5.2K
15:52 63.38 63.40 63.38 63.39 9.3K
15:53 63.36 63.37 63.30 63.30 6.9K
15:54 63.33 63.37 63.32 63.37 3.8K
15:55 63.35 63.41 63.35 63.41 6.7K
15:56 63.41 63.44 63.41 63.44 3.2K
15:57 63.45 63.45 63.43 63.43 3.7K
15:58 63.44 63.44 63.44 63.44 4.0K
15:59 63.39 63.41 63.37 63.41 10.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available