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 65.08 65.08 64.92 64.92 4.6K
09:31 64.92 64.95 64.92 64.95 0.8K
09:33 65.08 65.08 65.08 65.08 1.4K
09:38 64.96 64.96 64.96 64.96 0.5K
09:39 65.00 65.00 64.97 64.97 0.4K
09:40 65.01 65.01 65.01 65.01 0.5K
09:42 64.95 64.95 64.95 64.95 0.2K
09:43 64.89 64.89 64.89 64.89 0.1K
09:44 64.93 64.93 64.93 64.93 0.3K
09:45 64.85 64.85 64.85 64.85 0.7K
09:46 64.87 64.87 64.87 64.87 0.7K
09:47 64.82 64.82 64.82 64.82 11.9K
09:49 64.81 64.81 64.81 64.81 0.4K
09:51 64.80 64.80 64.78 64.78 7.2K
09:55 64.75 64.75 64.75 64.75 1.8K
09:56 64.77 64.77 64.77 64.77 0.6K
09:57 64.79 64.79 64.79 64.79 0.9K
09:59 64.82 64.82 64.82 64.82 0.7K
10:00 64.84 64.84 64.83 64.83 1.0K
10:01 64.75 64.75 64.74 64.74 0.6K
10:02 64.74 64.74 64.66 64.66 0.8K
10:03 64.66 64.66 64.66 64.66 1.3K
10:04 64.64 64.64 64.64 64.64 0.5K
10:05 64.64 64.64 64.62 64.61 2.0K
10:06 64.67 64.67 64.65 64.67 4.1K
10:07 64.60 64.60 64.60 64.60 3.3K
10:10 64.55 64.56 64.55 64.56 6.3K
10:13 64.54 64.54 64.54 64.54 0.8K
10:14 64.54 64.54 64.54 64.54 6.4K
10:15 64.53 64.53 64.53 64.53 3.7K
10:18 64.53 64.53 64.53 64.53 5.9K
10:21 64.46 64.46 64.45 64.45 3.1K
10:22 64.44 64.44 64.43 64.43 5.7K
10:24 64.36 64.36 64.36 64.36 0.3K
10:26 64.36 64.38 64.35 64.35 8.4K
10:27 64.39 64.39 64.39 64.39 2.1K
10:28 64.38 64.38 64.38 64.38 1.6K
10:30 64.40 64.40 64.39 64.39 0.5K
10:31 64.37 64.38 64.37 64.37 2.7K
10:32 64.41 64.41 64.41 64.41 1.3K
10:33 64.38 64.38 64.38 64.38 0.8K
10:34 64.40 64.40 64.38 64.38 3.2K
10:37 64.34 64.34 64.32 64.32 3.9K
10:39 64.35 64.35 64.35 64.35 3.7K
10:40 64.35 64.35 64.35 64.35 0.9K
10:42 64.30 64.30 64.30 64.30 1.8K
10:44 64.34 64.34 64.34 64.34 1.6K
10:46 64.35 64.35 64.35 64.35 1.6K
10:47 64.27 64.27 64.27 64.27 0.9K
10:48 64.25 64.28 64.25 64.28 1.3K
10:49 64.33 64.33 64.33 64.33 0.4K
10:50 64.32 64.32 64.28 64.30 1.1K
10:51 64.27 64.27 64.27 64.27 0.1K
10:53 64.28 64.28 64.28 64.28 1.8K
10:55 64.23 64.24 64.23 64.24 2.6K
10:56 64.21 64.21 64.21 64.21 0.3K
10:57 64.23 64.23 64.23 64.23 1.0K
10:59 64.23 64.24 64.23 64.24 1.0K
11:00 64.24 64.28 64.24 64.27 5.9K
11:01 64.25 64.30 64.25 64.30 1.5K
11:02 64.26 64.26 64.23 64.23 1.3K
11:03 64.23 64.23 64.23 64.23 0.3K
11:04 64.21 64.21 64.21 64.21 0.3K
11:05 64.23 64.23 64.19 64.19 3.2K
11:09 64.22 64.22 64.21 64.21 2.9K
11:10 64.26 64.26 64.24 64.24 4.7K
11:12 64.22 64.22 64.21 64.21 0.8K
11:13 64.17 64.19 64.17 64.19 1.2K
11:14 64.17 64.19 64.17 64.19 1.8K
11:15 64.15 64.15 64.15 64.15 3.3K
11:16 64.15 64.21 64.15 64.21 4.0K
11:17 64.25 64.25 64.25 64.25 3.4K
11:18 64.25 64.25 64.25 64.25 1.0K
11:19 64.24 64.24 64.24 64.24 0.5K
11:20 64.25 64.26 64.25 64.26 0.6K
11:21 64.28 64.28 64.25 64.25 3.4K
11:22 64.26 64.27 64.25 64.25 4.5K
11:23 64.25 64.25 64.25 64.25 3.0K
11:24 64.23 64.23 64.23 64.23 1.4K
11:25 64.22 64.22 64.22 64.22 0.1K
11:26 64.15 64.16 64.15 64.16 4.2K
11:27 64.12 64.12 64.12 64.12 2.9K
11:30 64.15 64.17 64.15 64.17 1.6K
11:32 64.14 64.14 64.14 64.14 0.8K
11:33 64.07 64.09 64.07 64.09 1.1K
11:35 64.12 64.12 64.07 64.07 2.6K
11:36 64.08 64.10 64.08 64.09 1.6K
11:37 64.09 64.09 64.09 64.09 0.3K
11:38 64.10 64.10 64.10 64.10 1.3K
11:39 64.11 64.11 64.09 64.09 3.9K
11:40 64.09 64.10 64.09 64.10 0.9K
11:41 64.10 64.10 64.09 64.10 5.4K
11:42 64.10 64.10 64.09 64.10 2.7K
11:43 64.11 64.11 64.09 64.09 5.8K
11:44 64.10 64.10 64.09 64.09 1.3K
11:45 64.07 64.12 64.07 64.11 2.4K
11:47 64.12 64.12 64.12 64.12 2.7K
11:49 64.08 64.10 64.08 64.08 3.3K
11:50 64.08 64.09 64.06 64.06 7.4K
11:51 64.06 64.11 64.06 64.11 3.1K
11:52 64.11 64.13 64.11 64.13 0.5K
11:53 64.15 64.15 64.14 64.14 0.4K
11:54 64.17 64.17 64.17 64.17 1.5K
11:55 64.18 64.18 64.18 64.18 1.4K
11:56 64.21 64.21 64.20 64.20 2.4K
11:57 64.22 64.22 64.21 64.21 1.8K
11:58 64.23 64.23 64.20 64.20 1.5K
11:59 64.19 64.19 64.19 64.19 0.1K
12:00 64.19 64.19 64.19 64.19 1.5K
12:01 64.19 64.19 64.16 64.16 2.9K
12:03 64.13 64.17 64.13 64.17 2.7K
12:04 64.21 64.21 64.21 64.21 0.7K
12:07 64.29 64.29 64.28 64.28 2.9K
12:08 64.26 64.26 64.26 64.26 0.1K
12:09 64.26 64.27 64.26 64.27 0.8K
12:10 64.25 64.25 64.25 64.25 0.3K
12:11 64.28 64.28 64.28 64.28 0.5K
12:12 64.34 64.34 64.34 64.34 2.5K
12:13 64.37 64.37 64.37 64.37 1.0K
12:14 64.37 64.37 64.37 64.37 0.3K
12:15 64.36 64.36 64.36 64.36 1.0K
12:16 64.36 64.38 64.36 64.38 1.0K
12:18 64.38 64.38 64.38 64.38 2.2K
12:19 64.41 64.41 64.41 64.41 2.6K
12:20 64.37 64.37 64.37 64.36 2.7K
12:22 64.37 64.37 64.37 64.37 0.3K
12:26 64.41 64.41 64.41 64.41 0.9K
12:27 64.41 64.41 64.41 64.41 0.8K
12:28 64.43 64.43 64.43 64.43 0.3K
12:29 64.42 64.42 64.42 64.41 0.1K
12:31 64.44 64.44 64.44 64.44 3.0K
12:33 64.49 64.49 64.48 64.49 0.9K
12:35 64.46 64.46 64.46 64.46 0.6K
12:38 64.38 64.38 64.38 64.38 2.1K
12:41 64.30 64.30 64.30 64.30 1.2K
12:43 64.28 64.28 64.19 64.19 1.4K
12:45 64.19 64.20 64.19 64.20 0.6K
12:47 64.15 64.15 64.15 64.15 0.3K
12:49 64.19 64.21 64.19 64.20 2.1K
12:51 64.26 64.26 64.26 64.26 0.8K
12:52 64.29 64.29 64.28 64.28 1.2K
12:53 64.32 64.33 64.32 64.33 0.4K
12:54 64.32 64.32 64.32 64.32 0.3K
12:56 64.36 64.36 64.36 64.36 1.5K
12:57 64.38 64.38 64.33 64.33 1.6K
12:58 64.31 64.31 64.31 64.31 0.3K
12:59 64.29 64.29 64.25 64.25 1.0K
13:00 64.28 64.28 64.28 64.28 4.9K
13:01 64.33 64.35 64.33 64.35 1.8K
13:02 64.27 64.27 64.23 64.24 7.2K
13:03 64.23 64.23 64.23 64.22 1.3K
13:04 64.14 64.14 64.11 64.11 1.1K
13:05 64.17 64.17 64.17 64.17 2.0K
13:06 64.16 64.19 64.16 64.19 1.0K
13:07 64.18 64.19 64.18 64.19 0.5K
13:08 64.19 64.19 64.19 64.19 0.5K
13:09 64.17 64.17 64.17 64.17 1.0K
13:10 64.16 64.17 64.16 64.17 2.7K
13:11 64.15 64.15 64.15 64.15 0.1K
13:12 64.14 64.14 64.11 64.11 1.7K
13:14 64.15 64.15 64.15 64.16 0.4K
13:15 64.14 64.14 64.14 64.14 3.0K
13:19 64.12 64.12 64.12 64.12 0.3K
13:20 64.11 64.11 64.11 64.11 1.0K
13:21 64.17 64.17 64.17 64.17 2.3K
13:23 64.19 64.19 64.19 64.19 0.7K
13:24 64.19 64.19 64.17 64.18 5.9K
13:25 64.17 64.17 64.17 64.17 0.6K
13:28 64.15 64.15 64.15 64.15 1.7K
13:29 64.11 64.11 64.11 64.10 0.9K
13:30 64.15 64.15 64.13 64.13 1.0K
13:31 64.11 64.11 64.11 64.11 0.3K
13:32 64.12 64.12 64.12 64.12 2.7K
13:33 64.11 64.11 64.11 64.11 0.5K
13:34 64.08 64.08 64.08 64.08 6.6K
13:38 64.17 64.17 64.17 64.17 0.9K
13:39 64.17 64.17 64.13 64.13 6.6K
13:40 64.18 64.18 64.18 64.18 1.3K
13:42 64.22 64.22 64.19 64.19 1.1K
13:46 64.19 64.19 64.19 64.19 0.4K
13:49 64.19 64.19 64.19 64.19 1.3K
13:50 64.20 64.20 64.20 64.19 0.5K
13:51 64.17 64.21 64.17 64.21 1.0K
13:52 64.21 64.21 64.20 64.21 0.7K
13:53 64.21 64.21 64.21 64.21 0.8K
13:57 64.23 64.23 64.23 64.23 0.2K
13:58 64.25 64.25 64.25 64.25 1.4K
14:00 64.27 64.27 64.27 64.27 1.9K
14:01 64.28 64.28 64.24 64.24 1.5K
14:02 64.22 64.22 64.22 64.22 0.8K
14:04 64.28 64.29 64.28 64.29 0.6K
14:05 64.28 64.28 64.27 64.27 0.4K
14:06 64.25 64.25 64.24 64.24 1.8K
14:07 64.25 64.25 64.21 64.21 1.3K
14:11 64.13 64.13 64.13 64.13 0.3K
14:13 64.20 64.20 64.20 64.20 1.0K
14:15 64.16 64.16 64.16 64.16 1.9K
14:19 64.10 64.10 64.10 64.10 0.7K
14:20 64.12 64.12 64.12 64.12 0.5K
14:21 64.13 64.13 64.13 64.13 2.7K
14:24 64.12 64.12 64.11 64.11 6.4K
14:25 64.10 64.10 64.10 64.09 2.3K
14:26 64.11 64.12 64.11 64.12 2.9K
14:30 64.16 64.16 64.16 64.16 2.4K
14:32 64.17 64.17 64.17 64.17 1.6K
14:34 64.19 64.19 64.19 64.19 3.6K
14:35 64.20 64.20 64.20 64.20 0.8K
14:36 64.20 64.22 64.20 64.22 1.0K
14:37 64.23 64.23 64.23 64.23 0.8K
14:38 64.23 64.24 64.22 64.22 0.7K
14:39 64.25 64.25 64.24 64.24 2.6K
14:40 64.24 64.24 64.20 64.20 2.2K
14:42 64.18 64.18 64.18 64.18 0.8K
14:43 64.16 64.16 64.16 64.16 1.3K
14:49 64.18 64.18 64.18 64.18 0.2K
14:50 64.17 64.17 64.17 64.17 0.2K
14:52 64.19 64.19 64.19 64.19 1.4K
14:55 64.23 64.24 64.23 64.24 1.1K
14:56 64.24 64.24 64.24 64.24 0.1K
14:57 64.27 64.27 64.26 64.25 4.7K
14:58 64.26 64.26 64.26 64.26 0.2K
14:59 64.26 64.26 64.26 64.26 0.1K
15:01 64.25 64.25 64.25 64.25 2.9K
15:03 64.24 64.24 64.24 64.24 2.6K
15:04 64.22 64.22 64.22 64.22 0.4K
15:05 64.22 64.23 64.22 64.23 5.2K
15:06 64.22 64.22 64.22 64.22 0.4K
15:07 64.23 64.24 64.20 64.21 3.3K
15:08 64.22 64.22 64.22 64.22 0.3K
15:09 64.23 64.23 64.23 64.23 0.2K
15:10 64.19 64.19 64.19 64.19 1.1K
15:11 64.20 64.20 64.20 64.20 1.0K
15:12 64.18 64.18 64.18 64.18 0.9K
15:13 64.17 64.18 64.17 64.18 1.3K
15:14 64.19 64.19 64.18 64.18 0.2K
15:15 64.19 64.19 64.18 64.18 2.5K
15:16 64.18 64.18 64.14 64.14 2.8K
15:17 64.14 64.17 64.14 64.16 2.0K
15:18 64.16 64.16 64.15 64.15 1.4K
15:19 64.16 64.16 64.16 64.16 5.3K
15:20 64.17 64.18 64.17 64.18 0.9K
15:21 64.18 64.19 64.18 64.19 0.6K
15:22 64.21 64.21 64.21 64.21 2.6K
15:23 64.19 64.19 64.19 64.19 0.8K
15:24 64.21 64.21 64.21 64.21 27.5K
15:25 64.19 64.19 64.19 64.19 1.0K
15:26 64.15 64.15 64.13 64.14 6.7K
15:27 64.15 64.15 64.15 64.15 0.7K
15:28 64.16 64.17 64.16 64.17 2.6K
15:30 64.20 64.20 64.20 64.20 0.7K
15:31 64.23 64.25 64.23 64.25 2.2K
15:32 64.26 64.26 64.26 64.25 1.0K
15:33 64.23 64.23 64.23 64.23 2.9K
15:34 64.24 64.24 64.24 64.24 4.3K
15:36 64.27 64.27 64.27 64.27 4.7K
15:38 64.28 64.28 64.28 64.28 4.3K
15:39 64.28 64.28 64.25 64.25 3.4K
15:40 64.23 64.25 64.23 64.25 2.5K
15:41 64.27 64.29 64.27 64.29 1.5K
15:42 64.29 64.29 64.29 64.29 5.2K
15:43 64.29 64.29 64.28 64.29 9.2K
15:44 64.30 64.30 64.30 64.30 5.6K
15:45 64.32 64.32 64.32 64.32 5.9K
15:47 64.29 64.29 64.29 64.29 0.5K
15:49 64.29 64.29 64.28 64.28 0.4K
15:50 64.29 64.30 64.29 64.30 1.2K
15:51 64.28 64.28 64.27 64.28 6.1K
15:53 64.23 64.24 64.23 64.24 2.5K
15:54 64.25 64.25 64.25 64.25 4.0K
15:55 64.27 64.27 64.27 64.27 4.7K
15:56 64.26 64.26 64.26 64.26 2.7K
15:57 64.27 64.30 64.27 64.30 5.4K
15:58 64.30 64.30 64.30 64.30 4.2K
15:59 64.34 64.36 64.30 64.30 27.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available