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 64.56 64.56 64.52 64.52 6.6K
09:31 64.46 64.46 64.46 64.46 2.9K
09:32 64.51 64.51 64.51 64.51 0.3K
09:36 64.56 64.56 64.54 64.54 0.4K
09:37 64.57 64.57 64.57 64.57 0.7K
09:42 64.51 64.51 64.51 64.51 1.4K
09:46 64.61 64.65 64.61 64.62 1.0K
09:47 64.62 64.64 64.62 64.64 2.2K
09:48 64.66 64.66 64.66 64.66 0.6K
09:49 64.63 64.63 64.63 64.63 0.9K
09:50 64.60 64.60 64.60 64.60 0.9K
09:51 64.63 64.63 64.63 64.63 0.3K
09:52 64.62 64.66 64.62 64.66 1.9K
09:53 64.62 64.62 64.62 64.62 1.4K
09:54 64.63 64.63 64.63 64.63 0.4K
09:55 64.59 64.59 64.59 64.59 0.9K
09:57 64.50 64.50 64.50 64.50 0.6K
09:58 64.49 64.49 64.49 64.49 1.9K
09:59 64.58 64.59 64.57 64.59 0.9K
10:00 64.50 64.50 64.46 64.47 3.6K
10:01 64.43 64.43 64.43 64.43 1.0K
10:04 64.45 64.46 64.45 64.46 1.0K
10:05 64.37 64.37 64.37 64.37 1.0K
10:08 64.41 64.41 64.41 64.41 0.4K
10:09 64.41 64.41 64.37 64.37 0.7K
10:10 64.45 64.45 64.45 64.45 2.9K
10:14 64.35 64.35 64.35 64.35 0.2K
10:15 64.38 64.38 64.38 64.38 0.7K
10:16 64.36 64.36 64.36 64.36 0.3K
10:17 64.33 64.33 64.32 64.32 1.6K
10:20 64.33 64.33 64.33 64.33 0.7K
10:22 64.27 64.27 64.27 64.27 0.4K
10:23 64.29 64.29 64.29 64.29 1.6K
10:25 64.18 64.21 64.18 64.21 0.9K
10:26 64.19 64.19 64.19 64.19 2.3K
10:28 64.16 64.16 64.16 64.16 1.5K
10:31 64.17 64.17 64.17 64.17 0.6K
10:32 64.16 64.16 64.16 64.16 6.5K
10:37 64.04 64.04 64.03 64.03 0.5K
10:38 64.01 64.01 64.01 64.01 0.2K
10:39 64.02 64.02 64.00 64.00 2.1K
10:40 64.01 64.01 64.01 64.01 0.3K
10:42 63.94 63.94 63.94 63.94 1.5K
10:45 63.90 63.90 63.88 63.88 2.1K
10:47 63.92 63.92 63.92 63.92 5.2K
10:48 63.83 63.83 63.83 63.83 1.9K
10:50 63.84 63.84 63.84 63.84 0.9K
10:51 63.84 63.84 63.84 63.84 1.6K
10:54 63.91 63.91 63.91 63.91 2.2K
10:57 63.99 63.99 63.99 63.99 2.2K
10:59 64.02 64.02 64.02 64.02 0.4K
11:00 64.00 64.00 64.00 64.00 0.3K
11:01 63.98 63.98 63.98 63.98 4.3K
11:03 64.06 64.09 64.06 64.09 2.2K
11:05 64.07 64.07 64.07 64.07 0.4K
11:07 64.06 64.06 64.06 64.06 0.6K
11:08 64.06 64.08 64.06 64.08 2.2K
11:10 64.06 64.06 64.06 64.06 1.0K
11:13 64.12 64.12 64.09 64.09 0.9K
11:15 64.13 64.13 64.13 64.13 0.3K
11:16 64.13 64.13 64.12 64.13 8.2K
11:17 64.08 64.08 64.08 64.08 2.9K
11:22 64.16 64.16 64.14 64.14 4.5K
11:24 64.12 64.12 64.12 64.12 0.2K
11:25 64.13 64.13 64.10 64.10 2.3K
11:27 64.11 64.14 64.11 64.14 2.3K
11:28 64.12 64.12 64.12 64.11 0.1K
11:29 64.12 64.12 64.12 64.11 1.0K
11:30 64.10 64.10 64.10 64.10 5.0K
11:33 64.13 64.13 64.13 64.13 0.5K
11:34 64.15 64.16 64.15 64.16 0.4K
11:35 64.12 64.13 64.07 64.07 2.5K
11:36 64.08 64.11 64.08 64.11 2.3K
11:38 64.12 64.12 64.12 64.12 0.1K
11:39 64.14 64.14 64.14 64.14 0.6K
11:40 64.15 64.15 64.15 64.15 1.5K
11:42 64.13 64.13 64.12 64.13 1.7K
11:43 64.11 64.13 64.11 64.12 6.2K
11:46 64.13 64.13 64.13 64.13 0.5K
11:47 64.13 64.15 64.13 64.15 3.5K
11:48 64.17 64.17 64.17 64.17 0.6K
11:49 64.13 64.13 64.13 64.13 0.1K
11:50 64.12 64.12 64.08 64.08 0.7K
11:51 64.08 64.08 64.06 64.06 0.6K
11:52 64.10 64.13 64.10 64.11 1.5K
11:53 64.11 64.11 64.11 64.11 2.1K
11:55 64.16 64.16 64.16 64.16 2.5K
11:58 64.20 64.20 64.17 64.17 0.5K
11:59 64.19 64.20 64.19 64.19 1.7K
12:02 64.18 64.18 64.18 64.18 0.2K
12:03 64.21 64.21 64.19 64.19 1.2K
12:04 64.22 64.23 64.22 64.23 1.8K
12:07 64.31 64.31 64.31 64.31 0.2K
12:08 64.29 64.29 64.28 64.28 0.7K
12:10 64.26 64.26 64.26 64.26 0.6K
12:14 64.31 64.31 64.30 64.30 3.5K
12:17 64.31 64.33 64.31 64.33 3.5K
12:18 64.32 64.34 64.32 64.33 1.8K
12:20 64.33 64.33 64.33 64.33 0.5K
12:21 64.34 64.36 64.34 64.36 1.8K
12:24 64.35 64.35 64.35 64.35 0.3K
12:25 64.35 64.35 64.35 64.35 0.3K
12:26 64.38 64.38 64.36 64.36 1.5K
12:27 64.35 64.35 64.35 64.35 1.4K
12:29 64.39 64.40 64.38 64.40 1.0K
12:30 64.40 64.42 64.39 64.39 11.6K
12:31 64.44 64.44 64.44 64.44 0.3K
12:33 64.43 64.43 64.43 64.43 1.6K
12:38 64.40 64.40 64.40 64.40 0.4K
12:40 64.36 64.36 64.36 64.36 1.0K
12:41 64.36 64.36 64.35 64.35 5.9K
12:42 64.32 64.32 64.32 64.32 0.6K
12:43 64.35 64.35 64.35 64.35 0.5K
12:44 64.34 64.34 64.34 64.34 0.4K
12:46 64.30 64.30 64.30 64.30 0.6K
12:50 64.33 64.33 64.31 64.31 1.0K
12:51 64.38 64.38 64.38 64.38 5.8K
12:55 64.41 64.41 64.40 64.40 1.3K
12:56 64.43 64.43 64.43 64.43 0.3K
12:57 64.43 64.43 64.43 64.43 0.2K
12:59 64.41 64.42 64.41 64.42 1.0K
13:00 64.40 64.43 64.40 64.43 1.1K
13:02 64.46 64.46 64.46 64.46 0.1K
13:03 64.41 64.41 64.41 64.41 1.8K
13:04 64.39 64.39 64.38 64.38 1.9K
13:05 64.40 64.40 64.40 64.40 3.5K
13:06 64.40 64.40 64.40 64.40 0.2K
13:07 64.42 64.42 64.42 64.42 0.4K
13:08 64.41 64.41 64.41 64.41 0.9K
13:12 64.42 64.42 64.42 64.42 0.9K
13:13 64.43 64.43 64.41 64.41 2.0K
13:14 64.43 64.43 64.43 64.43 0.7K
13:15 64.45 64.45 64.45 64.45 0.2K
13:16 64.44 64.44 64.44 64.44 1.0K
13:17 64.42 64.43 64.42 64.43 3.0K
13:19 64.48 64.48 64.48 64.48 0.7K
13:22 64.46 64.46 64.46 64.46 1.7K
13:24 64.45 64.46 64.45 64.46 1.0K
13:26 64.49 64.50 64.49 64.50 1.6K
13:28 64.53 64.53 64.53 64.53 0.4K
13:31 64.53 64.53 64.53 64.53 0.2K
13:32 64.53 64.53 64.53 64.53 1.4K
13:34 64.54 64.54 64.54 64.54 0.6K
13:35 64.54 64.54 64.54 64.54 1.2K
13:37 64.57 64.57 64.57 64.57 2.7K
13:39 64.59 64.59 64.59 64.59 0.1K
13:40 64.61 64.61 64.61 64.61 1.8K
13:43 64.60 64.60 64.60 64.60 0.2K
13:44 64.61 64.61 64.61 64.61 3.7K
13:46 64.60 64.61 64.60 64.61 0.5K
13:52 64.58 64.58 64.58 64.58 2.2K
13:53 64.58 64.58 64.57 64.57 1.7K
13:57 64.58 64.58 64.58 64.58 0.4K
13:58 64.58 64.58 64.58 64.58 1.0K
14:00 64.57 64.57 64.57 64.56 0.9K
14:01 64.55 64.55 64.55 64.55 1.1K
14:02 64.53 64.53 64.53 64.53 0.2K
14:03 64.56 64.56 64.56 64.56 3.7K
14:04 64.52 64.52 64.52 64.52 0.2K
14:05 64.53 64.53 64.53 64.53 0.2K
14:06 64.51 64.51 64.49 64.49 1.6K
14:07 64.51 64.52 64.51 64.52 1.1K
14:10 64.49 64.49 64.48 64.48 1.8K
14:12 64.47 64.47 64.47 64.47 0.5K
14:13 64.48 64.48 64.48 64.48 0.6K
14:15 64.41 64.41 64.39 64.40 1.5K
14:16 64.37 64.37 64.37 64.37 0.7K
14:17 64.39 64.39 64.38 64.38 1.3K
14:18 64.39 64.39 64.36 64.36 0.5K
14:19 64.35 64.36 64.35 64.36 0.8K
14:20 64.37 64.40 64.37 64.40 3.2K
14:21 64.38 64.38 64.38 64.38 0.1K
14:22 64.38 64.38 64.38 64.38 1.6K
14:23 64.39 64.39 64.39 64.39 1.4K
14:24 64.36 64.36 64.36 64.36 1.2K
14:25 64.38 64.39 64.38 64.39 0.6K
14:26 64.37 64.37 64.37 64.37 0.3K
14:27 64.37 64.37 64.37 64.37 0.2K
14:28 64.37 64.38 64.37 64.38 1.8K
14:30 64.38 64.38 64.35 64.35 4.0K
14:31 64.34 64.38 64.34 64.37 1.9K
14:32 64.42 64.42 64.40 64.40 0.9K
14:33 64.43 64.43 64.41 64.41 2.1K
14:34 64.42 64.42 64.42 64.42 0.5K
14:35 64.40 64.40 64.40 64.40 1.9K
14:36 64.39 64.39 64.39 64.39 1.0K
14:37 64.42 64.42 64.42 64.42 2.7K
14:39 64.43 64.43 64.43 64.43 0.8K
14:40 64.42 64.42 64.41 64.41 2.0K
14:41 64.42 64.42 64.42 64.42 0.5K
14:42 64.42 64.44 64.42 64.44 1.7K
14:43 64.44 64.44 64.44 64.44 1.6K
14:45 64.44 64.44 64.44 64.44 3.9K
14:47 64.44 64.44 64.44 64.44 0.4K
14:49 64.46 64.46 64.46 64.46 0.3K
14:50 64.45 64.45 64.44 64.44 3.6K
14:52 64.39 64.40 64.39 64.40 1.7K
14:54 64.40 64.40 64.40 64.40 0.3K
14:55 64.41 64.42 64.39 64.39 3.7K
14:56 64.41 64.42 64.41 64.42 0.5K
14:58 64.42 64.42 64.42 64.42 0.4K
14:59 64.43 64.43 64.43 64.43 1.1K
15:00 64.43 64.43 64.43 64.43 2.2K
15:01 64.47 64.48 64.47 64.48 1.1K
15:02 64.46 64.48 64.46 64.48 1.5K
15:03 64.49 64.49 64.49 64.49 1.0K
15:05 64.51 64.51 64.51 64.51 2.1K
15:06 64.51 64.51 64.51 64.51 1.6K
15:07 64.51 64.51 64.51 64.51 2.2K
15:08 64.52 64.52 64.51 64.51 0.8K
15:09 64.53 64.53 64.53 64.53 2.9K
15:10 64.51 64.51 64.51 64.51 1.0K
15:12 64.55 64.55 64.55 64.55 0.6K
15:13 64.57 64.57 64.55 64.55 2.8K
15:14 64.56 64.56 64.56 64.56 0.7K
15:15 64.56 64.56 64.55 64.55 2.4K
15:16 64.54 64.54 64.54 64.54 4.2K
15:17 64.56 64.56 64.56 64.56 3.4K
15:18 64.55 64.56 64.54 64.54 3.9K
15:19 64.57 64.57 64.56 64.56 1.6K
15:21 64.56 64.58 64.56 64.57 2.1K
15:22 64.56 64.57 64.56 64.57 1.8K
15:23 64.58 64.58 64.58 64.58 4.2K
15:24 64.57 64.57 64.57 64.57 0.5K
15:25 64.57 64.57 64.53 64.53 18.7K
15:26 64.53 64.56 64.53 64.56 1.9K
15:27 64.58 64.58 64.58 64.58 0.3K
15:28 64.58 64.58 64.57 64.57 7.2K
15:30 64.56 64.57 64.56 64.57 1.4K
15:31 64.58 64.59 64.58 64.58 1.3K
15:32 64.59 64.59 64.57 64.57 4.1K
15:33 64.57 64.57 64.57 64.57 0.6K
15:34 64.58 64.59 64.58 64.59 1.3K
15:35 64.59 64.61 64.59 64.59 14.8K
15:36 64.58 64.58 64.56 64.56 10.5K
15:37 64.56 64.56 64.55 64.55 4.1K
15:38 64.55 64.55 64.55 64.55 2.6K
15:39 64.55 64.55 64.54 64.54 4.3K
15:40 64.54 64.56 64.54 64.56 3.2K
15:41 64.54 64.54 64.54 64.54 1.2K
15:42 64.54 64.55 64.54 64.55 2.3K
15:43 64.55 64.57 64.55 64.57 4.5K
15:44 64.57 64.57 64.55 64.56 6.3K
15:45 64.57 64.57 64.57 64.57 1.3K
15:46 64.56 64.57 64.56 64.57 1.4K
15:47 64.56 64.56 64.55 64.55 1.2K
15:49 64.55 64.56 64.55 64.56 1.0K
15:50 64.57 64.57 64.57 64.57 6.4K
15:51 64.60 64.61 64.58 64.58 2.3K
15:52 64.59 64.59 64.59 64.59 2.3K
15:53 64.56 64.56 64.56 64.56 0.1K
15:54 64.57 64.59 64.57 64.59 3.8K
15:55 64.58 64.59 64.58 64.59 3.1K
15:56 64.58 64.58 64.57 64.57 2.6K
15:57 64.59 64.59 64.59 64.58 1.8K
15:58 64.56 64.56 64.56 64.56 1.1K
15:59 64.52 64.55 64.52 64.55 12.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available