Dimensional U.S. Small Cap ETF

DFAS
🏛️ usa →
69.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 63.81 63.81 63.67 63.67 4.4K
09:35 63.71 63.71 63.71 63.71 0.9K
09:36 63.74 63.74 63.74 63.74 0.7K
09:37 63.71 63.71 63.71 63.71 1.2K
09:38 63.76 63.76 63.73 63.75 0.6K
09:39 63.76 63.76 63.76 63.76 0.1K
09:40 63.73 63.73 63.73 63.73 0.1K
09:41 63.70 63.70 63.67 63.67 1.8K
09:42 63.73 63.74 63.73 63.74 0.9K
09:44 63.73 63.73 63.71 63.71 0.5K
09:46 63.67 63.67 63.67 63.67 1.0K
09:47 63.73 63.73 63.73 63.73 1.5K
09:53 63.76 63.76 63.74 63.73 4.2K
09:55 63.75 63.75 63.75 63.75 1.5K
09:56 63.75 63.75 63.75 63.75 0.4K
10:00 63.82 63.82 63.82 63.82 0.8K
10:03 63.86 63.86 63.86 63.86 6.8K
10:06 63.87 63.87 63.87 63.87 0.5K
10:07 63.91 63.91 63.90 63.90 3.1K
10:08 63.79 63.79 63.79 63.79 4.6K
10:12 63.82 63.83 63.82 63.83 1.3K
10:13 63.85 63.85 63.85 63.85 1.4K
10:14 63.90 63.90 63.90 63.90 1.4K
10:16 63.93 63.93 63.92 63.92 2.6K
10:17 63.90 63.90 63.90 63.90 0.3K
10:20 63.86 63.91 63.86 63.91 0.6K
10:21 63.92 63.92 63.92 63.92 3.8K
10:25 63.95 63.96 63.95 63.96 2.2K
10:26 64.01 64.01 64.01 64.01 3.5K
10:27 63.99 63.99 63.99 63.99 1.4K
10:28 64.00 64.00 64.00 64.00 0.9K
10:29 63.99 63.99 63.99 63.99 3.1K
10:30 64.00 64.00 64.00 64.00 1.6K
10:33 63.95 63.95 63.95 63.95 3.2K
10:34 63.98 63.98 63.94 63.94 3.3K
10:35 63.95 63.97 63.95 63.97 1.1K
10:36 63.98 63.98 63.98 63.98 3.0K
10:37 64.01 64.01 64.01 64.01 4.3K
10:42 63.97 63.97 63.95 63.95 4.6K
10:45 63.92 63.92 63.92 63.92 3.1K
10:47 63.95 63.95 63.95 63.95 1.3K
10:49 64.01 64.01 64.01 64.01 2.6K
10:50 64.04 64.04 63.96 63.96 1.5K
10:52 64.00 64.00 64.00 64.00 3.7K
10:53 63.94 63.98 63.94 63.98 0.7K
10:55 63.96 63.98 63.96 63.98 1.8K
10:58 63.99 63.99 63.99 63.99 0.7K
11:01 64.01 64.01 64.01 64.01 0.9K
11:02 64.04 64.07 64.04 64.07 2.4K
11:04 64.07 64.07 64.07 64.07 0.7K
11:05 64.04 64.04 64.03 64.03 0.5K
11:07 64.09 64.10 64.09 64.10 1.9K
11:09 64.10 64.10 64.10 64.10 1.8K
11:10 64.12 64.12 64.12 64.12 0.7K
11:11 64.13 64.13 64.13 64.13 0.2K
11:12 64.13 64.14 64.13 64.14 3.8K
11:13 64.17 64.17 64.17 64.17 4.1K
11:17 64.12 64.12 64.12 64.12 4.5K
11:18 64.14 64.14 64.13 64.13 4.8K
11:19 64.11 64.11 64.11 64.11 0.7K
11:20 64.10 64.10 64.10 64.10 3.0K
11:25 64.11 64.11 64.11 64.11 5.5K
11:26 64.14 64.14 64.14 64.14 1.4K
11:27 64.14 64.14 64.14 64.14 0.6K
11:30 64.13 64.13 64.13 64.13 4.3K
11:34 64.11 64.11 64.11 64.11 0.2K
11:35 64.12 64.15 64.12 64.15 2.5K
11:37 64.14 64.14 64.12 64.12 0.8K
11:38 64.10 64.10 64.10 64.10 1.1K
11:40 64.07 64.07 64.07 64.07 0.7K
11:42 64.01 64.01 64.01 64.01 2.7K
11:44 64.06 64.06 64.06 64.06 0.4K
11:46 64.04 64.04 64.04 64.04 3.8K
11:50 64.08 64.08 64.08 64.08 0.7K
11:51 64.07 64.08 64.07 64.08 2.2K
11:53 64.07 64.07 64.07 64.07 1.1K
11:54 64.11 64.11 64.11 64.11 0.4K
11:55 64.12 64.12 64.12 64.11 2.4K
11:56 64.11 64.13 64.11 64.13 1.9K
11:57 64.14 64.15 64.14 64.15 0.5K
11:58 64.17 64.17 64.17 64.17 1.3K
11:59 64.15 64.15 64.15 64.15 0.1K
12:00 64.15 64.15 64.15 64.15 1.0K
12:01 64.14 64.14 64.11 64.13 4.0K
12:02 64.14 64.14 64.14 64.14 0.3K
12:03 64.12 64.12 64.12 64.12 0.6K
12:04 64.14 64.14 64.14 64.14 1.3K
12:05 64.14 64.14 64.14 64.14 2.4K
12:06 64.14 64.14 64.14 64.14 0.2K
12:07 64.16 64.16 64.16 64.15 1.6K
12:09 64.15 64.15 64.15 64.15 1.7K
12:11 64.16 64.16 64.16 64.16 0.7K
12:12 64.16 64.16 64.16 64.16 2.1K
12:13 64.16 64.16 64.16 64.16 2.2K
12:14 64.14 64.14 64.14 64.14 0.7K
12:15 64.13 64.13 64.13 64.13 0.7K
12:16 64.16 64.16 64.16 64.16 4.1K
12:20 64.17 64.17 64.17 64.17 0.8K
12:21 64.18 64.19 64.18 64.19 2.6K
12:22 64.18 64.18 64.18 64.18 0.1K
12:23 64.17 64.17 64.17 64.17 1.1K
12:26 64.19 64.19 64.18 64.18 1.6K
12:29 64.14 64.14 64.14 64.14 0.9K
12:30 64.13 64.13 64.13 64.13 2.9K
12:31 64.16 64.16 64.16 64.16 0.9K
12:32 64.17 64.17 64.17 64.17 0.4K
12:33 64.18 64.19 64.18 64.19 1.8K
12:35 64.21 64.21 64.21 64.21 2.3K
12:36 64.19 64.20 64.19 64.20 0.9K
12:37 64.20 64.20 64.20 64.20 1.3K
12:41 64.20 64.20 64.20 64.20 0.4K
12:42 64.20 64.20 64.20 64.20 2.1K
12:43 64.20 64.20 64.20 64.20 0.2K
12:44 64.19 64.19 64.19 64.19 3.4K
12:45 64.20 64.22 64.20 64.22 1.6K
12:46 64.23 64.23 64.23 64.23 0.6K
12:47 64.25 64.25 64.25 64.25 3.6K
12:50 64.25 64.26 64.25 64.26 0.7K
12:53 64.27 64.27 64.27 64.27 2.6K
12:55 64.31 64.31 64.31 64.31 1.6K
12:58 64.22 64.22 64.22 64.22 2.3K
13:01 64.24 64.24 64.24 64.24 1.2K
13:02 64.25 64.25 64.25 64.25 0.9K
13:03 64.23 64.23 64.23 64.23 0.6K
13:04 64.23 64.23 64.23 64.23 0.7K
13:05 64.24 64.24 64.24 64.24 0.5K
13:06 64.25 64.25 64.25 64.24 0.3K
13:08 64.23 64.23 64.23 64.23 0.4K
13:09 64.22 64.22 64.22 64.22 0.7K
13:13 64.25 64.25 64.25 64.25 2.6K
13:16 64.23 64.23 64.23 64.23 4.9K
13:18 64.22 64.22 64.22 64.21 1.5K
13:20 64.19 64.19 64.19 64.19 3.6K
13:22 64.19 64.19 64.19 64.19 1.7K
13:24 64.20 64.20 64.20 64.20 0.6K
13:25 64.20 64.20 64.20 64.20 0.7K
13:26 64.19 64.20 64.19 64.20 0.5K
13:27 64.20 64.20 64.20 64.19 0.7K
13:29 64.20 64.20 64.20 64.20 0.6K
13:30 64.21 64.21 64.21 64.21 3.3K
13:36 64.19 64.19 64.19 64.19 0.4K
13:39 64.21 64.23 64.21 64.23 0.9K
13:40 64.21 64.21 64.21 64.21 1.7K
13:41 64.19 64.19 64.19 64.19 0.6K
13:42 64.18 64.18 64.18 64.18 1.0K
13:43 64.18 64.18 64.17 64.18 2.5K
13:44 64.17 64.17 64.17 64.17 1.0K
13:45 64.17 64.18 64.17 64.18 0.6K
13:47 64.19 64.19 64.15 64.15 0.6K
13:48 64.15 64.16 64.15 64.16 1.3K
13:53 64.14 64.14 64.14 64.14 0.4K
13:54 64.15 64.15 64.14 64.14 1.1K
13:55 64.12 64.12 64.12 64.12 0.4K
13:56 64.12 64.12 64.12 64.11 1.7K
13:59 64.12 64.12 64.12 64.12 0.1K
14:00 64.13 64.13 64.13 64.13 0.7K
14:01 64.14 64.16 64.14 64.16 2.6K
14:02 64.13 64.13 64.12 64.13 2.8K
14:03 64.13 64.13 64.13 64.13 0.9K
14:05 64.14 64.15 64.14 64.15 1.4K
14:07 64.16 64.16 64.16 64.16 2.8K
14:08 64.16 64.16 64.16 64.16 0.4K
14:09 64.16 64.16 64.16 64.16 1.7K
14:10 64.15 64.15 64.15 64.15 6.8K
14:11 64.13 64.15 64.13 64.15 1.7K
14:12 64.13 64.13 64.13 64.13 0.7K
14:14 64.10 64.10 64.10 64.10 1.9K
14:17 64.12 64.12 64.12 64.12 0.4K
14:18 64.13 64.14 64.13 64.14 1.0K
14:20 64.15 64.17 64.15 64.17 0.3K
14:21 64.15 64.15 64.15 64.15 1.0K
14:22 64.16 64.16 64.16 64.15 1.8K
14:25 64.15 64.17 64.15 64.17 3.4K
14:26 64.20 64.20 64.19 64.19 0.6K
14:29 64.21 64.21 64.21 64.21 2.0K
14:30 64.21 64.21 64.20 64.20 0.6K
14:31 64.20 64.21 64.20 64.21 1.4K
14:32 64.24 64.24 64.22 64.22 2.7K
14:33 64.23 64.25 64.23 64.25 1.0K
14:35 64.26 64.27 64.26 64.27 0.7K
14:36 64.26 64.28 64.26 64.28 0.6K
14:37 64.28 64.28 64.28 64.28 0.9K
14:38 64.28 64.28 64.28 64.28 0.5K
14:39 64.29 64.30 64.29 64.30 4.2K
14:40 64.30 64.30 64.30 64.30 3.2K
14:41 64.24 64.24 64.24 64.24 3.4K
14:42 64.22 64.24 64.22 64.24 2.4K
14:43 64.23 64.23 64.23 64.23 2.2K
14:45 64.24 64.25 64.24 64.25 0.8K
14:46 64.24 64.24 64.24 64.24 1.5K
14:50 64.24 64.24 64.24 64.24 1.6K
14:51 64.23 64.24 64.23 64.24 0.4K
14:52 64.26 64.26 64.26 64.26 2.3K
14:55 64.26 64.26 64.25 64.25 0.8K
14:56 64.26 64.26 64.26 64.26 1.5K
14:59 64.24 64.24 64.24 64.24 0.8K
15:00 64.25 64.27 64.25 64.27 5.3K
15:01 64.28 64.28 64.25 64.27 15.9K
15:02 64.27 64.27 64.26 64.27 5.4K
15:03 64.26 64.26 64.26 64.26 1.5K
15:04 64.29 64.29 64.29 64.29 1.0K
15:05 64.27 64.27 64.27 64.27 4.1K
15:06 64.26 64.27 64.26 64.27 0.4K
15:07 64.26 64.28 64.26 64.28 2.5K
15:08 64.25 64.25 64.25 64.25 0.3K
15:09 64.25 64.26 64.25 64.26 2.0K
15:10 64.26 64.27 64.26 64.27 2.2K
15:11 64.27 64.27 64.26 64.27 1.9K
15:12 64.26 64.28 64.26 64.28 2.1K
15:13 64.29 64.30 64.29 64.30 2.2K
15:14 64.30 64.30 64.29 64.29 2.0K
15:15 64.31 64.31 64.31 64.31 3.8K
15:16 64.33 64.35 64.33 64.35 3.2K
15:19 64.33 64.33 64.33 64.33 1.5K
15:20 64.33 64.35 64.33 64.35 3.1K
15:21 64.36 64.36 64.36 64.36 0.7K
15:22 64.37 64.37 64.37 64.37 6.7K
15:23 64.37 64.37 64.37 64.37 1.5K
15:24 64.39 64.40 64.39 64.40 1.1K
15:25 64.41 64.41 64.41 64.41 0.6K
15:26 64.41 64.41 64.41 64.41 0.3K
15:27 64.40 64.40 64.36 64.36 1.6K
15:28 64.36 64.36 64.34 64.36 4.6K
15:29 64.36 64.37 64.36 64.36 8.0K
15:30 64.36 64.37 64.35 64.35 10.7K
15:31 64.35 64.35 64.34 64.34 5.9K
15:32 64.34 64.34 64.34 64.34 10.4K
15:33 64.34 64.34 64.34 64.33 5.2K
15:34 64.31 64.32 64.31 64.32 1.6K
15:35 64.32 64.33 64.32 64.33 0.5K
15:36 64.33 64.33 64.33 64.33 5.2K
15:37 64.32 64.32 64.31 64.31 3.4K
15:38 64.30 64.30 64.30 64.30 0.4K
15:39 64.31 64.31 64.31 64.31 0.5K
15:40 64.32 64.34 64.32 64.33 2.0K
15:41 64.33 64.33 64.31 64.32 1.0K
15:42 64.33 64.34 64.33 64.34 1.0K
15:43 64.35 64.35 64.34 64.34 2.4K
15:44 64.33 64.33 64.32 64.32 3.5K
15:45 64.33 64.33 64.33 64.33 1.3K
15:46 64.34 64.34 64.34 64.34 0.4K
15:47 64.32 64.32 64.32 64.32 0.6K
15:48 64.31 64.31 64.31 64.31 0.7K
15:49 64.31 64.31 64.31 64.31 0.5K
15:50 64.32 64.32 64.28 64.28 3.7K
15:51 64.29 64.30 64.29 64.30 9.0K
15:52 64.29 64.31 64.29 64.31 2.1K
15:53 64.32 64.32 64.31 64.31 3.6K
15:54 64.31 64.32 64.31 64.32 3.1K
15:55 64.33 64.35 64.33 64.33 4.2K
15:56 64.35 64.35 64.34 64.34 2.9K
15:57 64.35 64.35 64.35 64.35 4.4K
15:58 64.35 64.37 64.34 64.37 3.9K
15:59 64.37 64.39 64.37 64.39 3.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available