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 66.51 66.57 66.51 66.55 7.2K
09:31 66.68 66.68 66.68 66.68 0.2K
09:32 66.71 66.73 66.70 66.70 15.3K
09:33 66.73 66.73 66.73 66.72 0.3K
09:35 66.63 66.64 66.63 66.64 0.8K
09:36 66.55 66.55 66.54 66.55 7.3K
09:37 66.58 66.58 66.58 66.58 1.5K
09:38 66.58 66.58 66.58 66.58 1.3K
09:44 66.61 66.65 66.61 66.65 2.5K
09:45 66.67 66.70 66.67 66.70 0.7K
09:46 66.71 66.71 66.71 66.71 1.3K
09:48 66.70 66.70 66.70 66.70 3.5K
09:54 66.73 66.73 66.73 66.73 0.3K
09:55 66.75 66.75 66.72 66.72 2.0K
09:56 66.73 66.73 66.73 66.73 1.2K
09:57 66.73 66.73 66.73 66.72 1.1K
10:00 66.72 67.31 66.72 67.31 3.3K
10:01 67.47 67.62 67.47 67.57 15.5K
10:02 67.68 67.72 67.64 67.64 6.0K
10:03 67.63 67.64 67.59 67.63 6.4K
10:04 67.65 67.73 67.65 67.73 3.6K
10:05 67.58 67.68 67.58 67.67 5.6K
10:06 67.63 67.72 67.63 67.64 5.2K
10:07 67.65 67.66 67.60 67.66 1.9K
10:08 67.81 67.81 67.81 67.81 0.2K
10:09 67.78 67.78 67.78 67.78 3.4K
10:10 67.91 67.97 67.91 67.97 4.7K
10:11 68.00 68.00 68.00 68.00 4.3K
10:12 68.02 68.02 67.99 67.99 6.5K
10:14 68.11 68.11 68.11 68.11 1.4K
10:15 68.22 68.22 68.22 68.22 1.3K
10:16 68.19 68.19 68.19 68.19 1.7K
10:19 68.02 68.02 68.02 68.02 0.6K
10:20 67.94 67.94 67.92 67.92 1.4K
10:21 67.87 67.87 67.87 67.87 0.7K
10:22 67.86 67.86 67.86 67.86 0.5K
10:24 67.83 67.83 67.83 67.83 1.0K
10:25 68.06 68.09 68.06 68.07 1.3K
10:26 68.03 68.06 68.03 68.06 1.6K
10:27 68.03 68.03 67.91 67.91 1.3K
10:28 67.96 67.96 67.96 67.96 2.7K
10:29 68.13 68.13 68.13 68.13 0.4K
10:30 68.24 68.24 68.24 68.24 0.4K
10:31 68.21 68.21 68.21 68.21 0.2K
10:32 68.24 68.24 68.24 68.24 4.2K
10:37 68.30 68.30 68.30 68.30 0.6K
10:38 68.29 68.31 68.29 68.31 3.5K
10:41 68.33 68.33 68.33 68.33 0.4K
10:42 68.26 68.29 68.26 68.29 1.2K
10:43 68.30 68.42 68.30 68.42 2.6K
10:44 68.41 68.41 68.39 68.39 0.3K
10:45 68.41 68.43 68.41 68.43 1.3K
10:46 68.46 68.46 68.46 68.46 1.4K
10:47 68.45 68.45 68.45 68.45 0.1K
10:48 68.45 68.46 68.44 68.46 4.2K
10:49 68.46 68.46 68.39 68.39 1.8K
10:50 68.43 68.43 68.43 68.43 1.1K
10:51 68.45 68.45 68.45 68.45 1.6K
10:52 68.47 68.47 68.47 68.47 1.1K
10:53 68.52 68.52 68.51 68.51 0.6K
10:54 68.54 68.54 68.54 68.54 0.1K
10:55 68.53 68.53 68.52 68.52 1.9K
10:58 68.54 68.54 68.54 68.54 0.2K
10:59 68.54 68.54 68.53 68.53 1.0K
11:00 68.56 68.57 68.56 68.56 1.3K
11:01 68.62 68.62 68.60 68.60 0.7K
11:02 68.53 68.56 68.51 68.51 3.3K
11:03 68.52 68.52 68.52 68.52 0.7K
11:04 68.52 68.54 68.51 68.51 3.2K
11:05 68.50 68.51 68.50 68.50 3.7K
11:06 68.47 68.47 68.47 68.47 0.3K
11:07 68.43 68.43 68.43 68.43 5.9K
11:08 68.43 68.43 68.43 68.43 3.1K
11:09 68.45 68.45 68.45 68.45 0.6K
11:10 68.46 68.52 68.46 68.52 2.1K
11:11 68.57 68.57 68.55 68.55 0.5K
11:12 68.47 68.47 68.47 68.47 0.2K
11:13 68.47 68.47 68.47 68.47 0.5K
11:14 68.45 68.45 68.45 68.45 2.5K
11:15 68.51 68.53 68.51 68.53 1.2K
11:16 68.51 68.54 68.51 68.54 2.7K
11:19 68.63 68.63 68.60 68.60 2.3K
11:22 68.57 68.59 68.57 68.59 1.6K
11:24 68.56 68.56 68.55 68.55 0.9K
11:25 68.54 68.54 68.51 68.51 0.9K
11:26 68.54 68.54 68.54 68.54 2.0K
11:28 68.52 68.52 68.50 68.50 2.3K
11:29 68.50 68.54 68.50 68.54 3.5K
11:30 68.55 68.60 68.55 68.60 2.7K
11:31 68.62 68.62 68.62 68.62 3.1K
11:32 68.66 68.66 68.66 68.66 0.8K
11:33 68.66 68.66 68.66 68.66 0.7K
11:34 68.63 68.64 68.63 68.64 1.7K
11:35 68.63 68.63 68.63 68.63 1.9K
11:38 68.63 68.63 68.61 68.61 8.3K
11:39 68.57 68.58 68.56 68.56 6.8K
11:41 68.58 68.58 68.58 68.58 1.0K
11:42 68.56 68.56 68.56 68.56 0.8K
11:43 68.55 68.55 68.55 68.55 2.8K
11:45 68.53 68.55 68.53 68.54 1.0K
11:46 68.56 68.56 68.56 68.56 0.1K
11:47 68.57 68.59 68.57 68.58 2.6K
11:49 68.58 68.60 68.57 68.59 3.6K
11:50 68.58 68.59 68.58 68.59 0.8K
11:51 68.56 68.56 68.56 68.56 0.2K
11:52 68.58 68.58 68.58 68.58 1.2K
11:53 68.55 68.57 68.55 68.57 1.0K
11:54 68.57 68.57 68.57 68.57 0.5K
11:55 68.57 68.58 68.57 68.58 1.1K
11:56 68.56 68.56 68.53 68.53 3.3K
11:58 68.53 68.53 68.50 68.50 3.9K
12:01 68.53 68.53 68.53 68.53 0.5K
12:02 68.58 68.58 68.58 68.58 1.1K
12:04 68.63 68.63 68.63 68.63 1.6K
12:06 68.61 68.61 68.61 68.61 1.4K
12:07 68.61 68.61 68.61 68.61 0.5K
12:08 68.62 68.62 68.62 68.62 0.4K
12:09 68.63 68.63 68.63 68.63 3.2K
12:11 68.63 68.63 68.63 68.63 0.4K
12:12 68.65 68.65 68.65 68.65 1.9K
12:13 68.64 68.64 68.64 68.64 1.0K
12:15 68.59 68.64 68.59 68.64 4.1K
12:16 68.65 68.65 68.64 68.64 0.7K
12:17 68.58 68.58 68.53 68.53 2.7K
12:18 68.55 68.55 68.53 68.54 1.7K
12:19 68.52 68.52 68.52 68.52 0.1K
12:20 68.56 68.56 68.53 68.53 11.8K
12:23 68.50 68.50 68.50 68.50 1.0K
12:25 68.44 68.44 68.44 68.44 2.0K
12:26 68.44 68.44 68.44 68.44 3.0K
12:28 68.46 68.46 68.46 68.46 0.2K
12:29 68.46 68.46 68.46 68.46 0.3K
12:30 68.48 68.48 68.48 68.47 0.7K
12:31 68.51 68.51 68.51 68.51 3.2K
12:32 68.54 68.54 68.54 68.54 2.9K
12:35 68.54 68.56 68.54 68.56 0.6K
12:36 68.54 68.57 68.54 68.57 5.2K
12:38 68.53 68.53 68.53 68.53 0.5K
12:39 68.46 68.46 68.46 68.46 1.5K
12:40 68.47 68.47 68.47 68.47 2.7K
12:42 68.49 68.49 68.49 68.49 0.6K
12:43 68.49 68.49 68.49 68.49 0.3K
12:44 68.53 68.53 68.53 68.53 0.1K
12:46 68.55 68.55 68.55 68.55 1.5K
12:47 68.57 68.57 68.57 68.57 1.3K
12:50 68.53 68.53 68.53 68.53 0.7K
12:51 68.53 68.53 68.53 68.53 0.5K
12:52 68.51 68.51 68.51 68.51 1.4K
12:54 68.50 68.50 68.49 68.49 0.4K
12:55 68.52 68.52 68.52 68.52 4.1K
12:57 68.43 68.43 68.43 68.43 1.3K
12:58 68.43 68.43 68.43 68.43 1.3K
12:59 68.47 68.47 68.47 68.47 1.0K
13:00 68.52 68.52 68.51 68.51 3.6K
13:01 68.53 68.53 68.53 68.53 2.2K
13:02 68.56 68.56 68.56 68.56 2.2K
13:05 68.56 68.58 68.56 68.57 0.8K
13:06 68.57 68.57 68.57 68.57 1.5K
13:07 68.58 68.58 68.58 68.58 0.4K
13:08 68.59 68.59 68.57 68.57 1.2K
13:10 68.55 68.55 68.54 68.54 2.3K
13:11 68.56 68.56 68.54 68.54 0.6K
13:12 68.55 68.55 68.55 68.55 0.5K
13:13 68.57 68.57 68.57 68.57 2.6K
13:15 68.59 68.59 68.57 68.57 1.3K
13:16 68.59 68.59 68.57 68.57 2.3K
13:17 68.58 68.59 68.58 68.59 0.3K
13:18 68.57 68.58 68.57 68.58 1.4K
13:19 68.58 68.58 68.58 68.58 1.5K
13:20 68.57 68.57 68.57 68.57 2.1K
13:21 68.58 68.58 68.58 68.58 1.1K
13:22 68.58 68.58 68.58 68.58 0.3K
13:23 68.58 68.58 68.58 68.58 2.3K
13:25 68.59 68.59 68.59 68.59 0.4K
13:26 68.55 68.55 68.55 68.55 0.6K
13:28 68.56 68.56 68.56 68.56 0.5K
13:30 68.52 68.54 68.52 68.54 2.5K
13:31 68.52 68.52 68.52 68.52 0.9K
13:32 68.53 68.53 68.50 68.50 2.1K
13:33 68.52 68.56 68.52 68.56 1.6K
13:34 68.55 68.55 68.55 68.55 1.1K
13:35 68.55 68.55 68.55 68.55 0.3K
13:38 68.55 68.55 68.55 68.55 3.4K
13:39 68.56 68.56 68.56 68.56 1.1K
13:41 68.55 68.56 68.55 68.56 2.1K
13:42 68.55 68.55 68.55 68.55 0.1K
13:44 68.56 68.56 68.55 68.56 2.0K
13:47 68.58 68.58 68.58 68.58 1.0K
13:48 68.56 68.56 68.56 68.56 0.3K
13:49 68.57 68.57 68.57 68.57 1.4K
13:51 68.56 68.56 68.55 68.56 1.0K
13:53 68.52 68.52 68.51 68.51 0.8K
13:56 68.54 68.54 68.54 68.54 3.9K
13:57 68.47 68.47 68.47 68.47 0.5K
13:59 68.46 68.46 68.46 68.46 0.7K
14:00 68.46 68.50 68.46 68.49 1.9K
14:02 68.47 68.48 68.47 68.48 1.1K
14:04 68.50 68.50 68.49 68.49 1.8K
14:05 68.48 68.49 68.47 68.49 2.0K
14:06 68.50 68.50 68.50 68.50 0.4K
14:07 68.49 68.49 68.49 68.49 0.2K
14:08 68.47 68.47 68.46 68.47 1.2K
14:09 68.49 68.49 68.49 68.49 1.0K
14:10 68.46 68.46 68.45 68.46 0.8K
14:11 68.47 68.47 68.47 68.47 2.0K
14:12 68.44 68.44 68.44 68.44 0.7K
14:13 68.46 68.46 68.46 68.46 0.6K
14:15 68.45 68.45 68.45 68.45 0.1K
14:16 68.46 68.46 68.46 68.46 1.7K
14:17 68.48 68.48 68.48 68.48 1.6K
14:20 68.43 68.43 68.43 68.43 1.0K
14:21 68.45 68.45 68.45 68.45 0.1K
14:22 68.45 68.46 68.45 68.46 0.6K
14:23 68.45 68.45 68.45 68.45 3.2K
14:24 68.44 68.48 68.44 68.48 3.4K
14:26 68.48 68.48 68.48 68.48 0.3K
14:27 68.48 68.48 68.47 68.47 2.0K
14:30 68.44 68.46 68.44 68.46 1.5K
14:31 68.43 68.43 68.43 68.43 1.0K
14:32 68.44 68.44 68.43 68.43 0.8K
14:33 68.45 68.47 68.45 68.47 1.8K
14:35 68.45 68.45 68.45 68.45 0.7K
14:36 68.44 68.44 68.44 68.44 1.8K
14:38 68.44 68.44 68.44 68.44 10.4K
14:39 68.42 68.42 68.42 68.42 0.4K
14:41 68.40 68.40 68.40 68.40 0.5K
14:43 68.37 68.38 68.37 68.38 0.7K
14:45 68.40 68.40 68.39 68.39 0.9K
14:46 68.41 68.42 68.41 68.42 1.6K
14:47 68.45 68.45 68.45 68.45 9.5K
14:49 68.43 68.43 68.43 68.43 0.4K
14:50 68.44 68.44 68.44 68.44 0.1K
14:53 68.47 68.47 68.47 68.47 1.1K
14:54 68.47 68.47 68.47 68.47 1.6K
14:55 68.48 68.49 68.45 68.45 6.2K
14:56 68.44 68.44 68.44 68.44 0.4K
14:57 68.45 68.45 68.44 68.44 4.8K
14:58 68.44 68.44 68.44 68.44 2.0K
14:59 68.45 68.45 68.45 68.45 1.7K
15:00 68.48 68.48 68.48 68.48 0.6K
15:01 68.47 68.48 68.47 68.48 1.1K
15:02 68.49 68.49 68.49 68.49 1.0K
15:03 68.47 68.49 68.47 68.49 0.9K
15:04 68.50 68.51 68.50 68.51 1.6K
15:05 68.50 68.50 68.50 68.50 0.3K
15:06 68.50 68.50 68.50 68.50 0.7K
15:07 68.49 68.51 68.49 68.51 2.3K
15:08 68.50 68.51 68.50 68.51 0.5K
15:09 68.51 68.52 68.51 68.52 0.4K
15:10 68.53 68.53 68.53 68.52 3.4K
15:11 68.53 68.53 68.53 68.53 1.0K
15:13 68.53 68.53 68.53 68.53 1.1K
15:14 68.52 68.52 68.51 68.51 1.9K
15:16 68.48 68.49 68.48 68.49 2.9K
15:18 68.51 68.51 68.51 68.51 0.7K
15:19 68.50 68.50 68.49 68.49 2.1K
15:21 68.49 68.49 68.45 68.45 3.8K
15:23 68.47 68.49 68.47 68.49 3.3K
15:24 68.49 68.50 68.49 68.50 1.7K
15:25 68.48 68.48 68.47 68.47 1.9K
15:26 68.50 68.51 68.50 68.51 2.0K
15:28 68.48 68.48 68.48 68.47 0.7K
15:29 68.43 68.43 68.43 68.42 2.5K
15:31 68.47 68.47 68.47 68.47 3.2K
15:33 68.49 68.49 68.46 68.46 2.5K
15:34 68.48 68.48 68.48 68.48 0.8K
15:35 68.46 68.47 68.46 68.47 0.9K
15:36 68.47 68.47 68.46 68.46 1.4K
15:38 68.47 68.47 68.47 68.47 0.8K
15:39 68.49 68.49 68.44 68.44 1.2K
15:40 68.41 68.43 68.41 68.43 1.8K
15:41 68.43 68.43 68.43 68.43 0.9K
15:42 68.47 68.47 68.47 68.47 0.3K
15:43 68.45 68.46 68.45 68.46 1.1K
15:44 68.47 68.47 68.47 68.47 1.3K
15:45 68.47 68.47 68.47 68.47 0.3K
15:46 68.48 68.50 68.48 68.49 1.1K
15:47 68.51 68.52 68.51 68.52 2.6K
15:48 68.53 68.54 68.53 68.54 0.7K
15:49 68.51 68.51 68.51 68.51 0.6K
15:50 68.55 68.58 68.55 68.58 5.6K
15:51 68.63 68.64 68.62 68.63 6.8K
15:52 68.63 68.63 68.63 68.63 0.7K
15:53 68.62 68.62 68.62 68.62 0.2K
15:54 68.63 68.64 68.63 68.64 1.5K
15:55 68.63 68.66 68.56 68.56 11.5K
15:57 68.51 68.52 68.51 68.52 3.6K
15:58 68.50 68.50 68.50 68.50 0.8K
15:59 68.52 68.53 68.49 68.51 7.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available