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 67.40 67.40 67.40 67.40 3.7K
09:32 67.39 67.39 67.39 67.39 0.2K
09:34 67.51 67.51 67.50 67.50 1.4K
09:35 67.55 67.55 67.55 67.55 0.2K
09:36 67.50 67.50 67.50 67.50 0.9K
09:38 67.55 67.55 67.55 67.55 0.2K
09:39 67.52 67.52 67.46 67.46 7.4K
09:40 67.51 67.51 67.51 67.51 1.0K
09:42 67.56 67.56 67.56 67.56 1.6K
09:44 67.64 67.64 67.64 67.64 1.7K
09:46 67.61 67.61 67.52 67.52 4.3K
09:47 67.46 67.46 67.46 67.46 0.8K
09:48 67.50 67.50 67.50 67.50 3.4K
09:50 67.63 67.63 67.63 67.63 0.4K
09:51 67.69 67.69 67.69 67.69 1.0K
09:52 67.72 67.75 67.72 67.75 1.6K
09:53 67.73 67.73 67.73 67.73 0.6K
09:54 67.73 67.75 67.73 67.75 1.9K
09:55 67.78 67.78 67.78 67.78 2.6K
09:58 67.75 67.75 67.75 67.75 0.5K
10:00 67.90 67.96 67.90 67.96 1.5K
10:01 67.96 67.96 67.96 67.96 0.6K
10:03 67.94 67.94 67.94 67.94 0.7K
10:04 67.92 67.92 67.92 67.92 1.5K
10:06 67.87 67.87 67.87 67.87 1.1K
10:08 67.89 67.89 67.89 67.89 2.8K
10:11 67.87 67.87 67.87 67.87 0.2K
10:12 67.88 67.93 67.88 67.93 1.7K
10:15 67.84 67.84 67.80 67.80 0.7K
10:16 67.87 67.87 67.87 67.87 2.4K
10:20 67.84 67.84 67.84 67.83 2.4K
10:22 67.86 67.86 67.83 67.83 1.8K
10:23 67.85 67.85 67.82 67.82 1.0K
10:25 67.75 67.75 67.72 67.73 7.9K
10:26 67.73 67.74 67.73 67.73 5.3K
10:27 67.72 67.72 67.72 67.72 0.3K
10:28 67.73 67.80 67.73 67.80 1.2K
10:29 67.83 67.84 67.83 67.84 2.6K
10:30 67.84 67.84 67.82 67.82 0.8K
10:31 67.85 67.85 67.81 67.81 1.5K
10:32 67.82 67.83 67.82 67.82 4.0K
10:33 67.82 67.82 67.82 67.82 0.3K
10:35 67.82 67.82 67.80 67.80 0.4K
10:37 67.83 67.83 67.83 67.83 1.1K
10:38 67.81 67.81 67.78 67.78 1.2K
10:39 67.76 67.76 67.76 67.76 1.2K
10:40 67.75 67.76 67.75 67.76 0.8K
10:41 67.71 67.71 67.71 67.71 1.3K
10:42 67.66 67.66 67.66 67.66 0.6K
10:45 67.70 67.70 67.70 67.70 1.4K
10:46 67.68 67.68 67.68 67.68 0.9K
10:50 67.62 67.62 67.62 67.61 0.5K
10:51 67.63 67.65 67.61 67.65 3.0K
10:52 67.64 67.64 67.64 67.64 0.7K
10:54 67.61 67.61 67.61 67.61 0.6K
10:56 67.62 67.62 67.62 67.62 1.1K
10:59 67.65 67.65 67.65 67.65 0.4K
11:00 67.67 67.71 67.67 67.71 2.7K
11:01 67.68 67.68 67.68 67.68 1.2K
11:03 67.66 67.66 67.66 67.66 0.5K
11:04 67.66 67.66 67.64 67.64 2.8K
11:05 67.61 67.61 67.61 67.61 0.5K
11:07 67.56 67.56 67.56 67.56 0.9K
11:12 67.62 67.62 67.62 67.62 2.2K
11:16 67.56 67.56 67.56 67.56 0.3K
11:19 67.56 67.56 67.56 67.56 0.2K
11:20 67.51 67.51 67.51 67.51 0.9K
11:22 67.51 67.51 67.51 67.51 0.5K
11:24 67.53 67.53 67.53 67.53 2.8K
11:25 67.51 67.51 67.51 67.51 0.7K
11:29 67.51 67.53 67.51 67.53 1.8K
11:30 67.49 67.49 67.49 67.49 1.0K
11:32 67.52 67.52 67.52 67.52 0.7K
11:35 67.45 67.46 67.45 67.46 1.4K
11:36 67.41 67.41 67.41 67.41 0.4K
11:37 67.43 67.43 67.43 67.43 0.2K
11:38 67.44 67.44 67.44 67.44 1.5K
11:39 67.45 67.45 67.45 67.45 0.7K
11:41 67.48 67.48 67.47 67.47 1.9K
11:43 67.42 67.43 67.42 67.42 1.7K
11:44 67.44 67.44 67.44 67.44 0.5K
11:46 67.44 67.44 67.44 67.44 1.2K
11:48 67.43 67.43 67.43 67.43 0.7K
11:50 67.40 67.40 67.40 67.40 1.1K
11:51 67.38 67.38 67.38 67.38 0.3K
11:52 67.40 67.40 67.40 67.40 0.4K
11:55 67.40 67.40 67.40 67.40 0.2K
11:56 67.42 67.42 67.40 67.40 0.2K
11:57 67.38 67.38 67.35 67.35 2.2K
11:59 67.38 67.38 67.38 67.38 0.3K
12:00 67.41 67.41 67.41 67.41 1.2K
12:01 67.42 67.42 67.42 67.42 0.2K
12:02 67.41 67.41 67.41 67.41 1.7K
12:04 67.40 67.40 67.38 67.38 1.2K
12:05 67.40 67.41 67.40 67.41 0.5K
12:06 67.41 67.41 67.41 67.41 1.9K
12:08 67.42 67.42 67.42 67.42 0.2K
12:09 67.43 67.43 67.41 67.41 0.7K
12:11 67.42 67.42 67.42 67.42 1.2K
12:13 67.45 67.45 67.45 67.45 1.0K
12:15 67.45 67.49 67.45 67.49 0.8K
12:16 67.50 67.50 67.50 67.50 0.2K
12:17 67.48 67.48 67.48 67.48 0.5K
12:18 67.49 67.50 67.47 67.47 2.4K
12:19 67.47 67.47 67.47 67.47 2.2K
12:20 67.47 67.48 67.47 67.47 3.3K
12:22 67.49 67.49 67.49 67.49 1.1K
12:26 67.43 67.43 67.43 67.43 1.1K
12:27 67.45 67.45 67.45 67.45 0.5K
12:28 67.46 67.46 67.46 67.46 0.2K
12:29 67.41 67.41 67.41 67.41 0.5K
12:31 67.45 67.45 67.45 67.45 0.1K
12:32 67.45 67.47 67.45 67.47 1.3K
12:33 67.45 67.45 67.45 67.45 0.5K
12:37 67.50 67.50 67.50 67.50 1.8K
12:40 67.49 67.49 67.49 67.49 1.6K
12:42 67.49 67.50 67.48 67.50 2.4K
12:43 67.52 67.52 67.52 67.52 0.1K
12:44 67.49 67.49 67.49 67.49 0.5K
12:45 67.49 67.49 67.48 67.48 1.1K
12:47 67.48 67.48 67.48 67.48 0.9K
12:48 67.42 67.42 67.42 67.42 0.1K
12:49 67.43 67.44 67.43 67.44 0.9K
12:50 67.42 67.45 67.42 67.45 0.5K
12:51 67.45 67.49 67.45 67.49 2.0K
12:53 67.49 67.49 67.49 67.49 1.9K
12:55 67.49 67.49 67.49 67.49 0.1K
12:56 67.55 67.55 67.55 67.55 0.2K
12:57 67.55 67.55 67.54 67.54 1.0K
13:01 67.59 67.59 67.59 67.59 0.5K
13:03 67.59 67.59 67.57 67.57 1.9K
13:04 67.57 67.57 67.57 67.57 0.8K
13:06 67.60 67.60 67.60 67.60 0.3K
13:07 67.61 67.61 67.59 67.59 0.6K
13:08 67.60 67.60 67.60 67.60 0.6K
13:11 67.60 67.60 67.59 67.59 1.2K
13:12 67.59 67.59 67.59 67.59 0.5K
13:14 67.58 67.60 67.58 67.60 0.8K
13:15 67.60 67.60 67.60 67.60 0.4K
13:16 67.62 67.62 67.62 67.62 0.5K
13:17 67.60 67.60 67.60 67.60 0.8K
13:20 67.61 67.61 67.61 67.61 1.3K
13:21 67.60 67.60 67.60 67.60 1.0K
13:23 67.61 67.61 67.61 67.61 0.2K
13:24 67.64 67.64 67.64 67.64 2.8K
13:25 67.65 67.65 67.65 67.65 0.6K
13:26 67.65 67.65 67.65 67.65 0.4K
13:27 67.64 67.64 67.64 67.64 0.2K
13:28 67.65 67.65 67.65 67.65 0.2K
13:29 67.64 67.64 67.63 67.63 3.3K
13:32 67.70 67.70 67.70 67.70 0.8K
13:33 67.73 67.73 67.71 67.71 7.9K
13:34 67.72 67.73 67.72 67.73 2.4K
13:37 67.72 67.72 67.72 67.72 1.3K
13:39 67.70 67.74 67.70 67.74 6.8K
13:41 67.75 67.77 67.75 67.77 0.6K
13:42 67.74 67.74 67.74 67.74 1.2K
13:43 67.74 67.76 67.74 67.76 3.9K
13:44 67.77 67.79 67.77 67.78 1.0K
13:48 67.78 67.78 67.78 67.78 0.9K
13:49 67.76 67.76 67.76 67.76 0.8K
13:50 67.77 67.78 67.76 67.78 0.4K
13:51 67.78 67.78 67.78 67.78 0.2K
13:52 67.77 67.77 67.75 67.75 0.6K
13:53 67.78 67.78 67.78 67.78 0.8K
13:54 67.77 67.77 67.76 67.76 0.7K
13:56 67.73 67.73 67.73 67.73 0.1K
13:57 67.75 67.75 67.75 67.74 0.1K
13:58 67.74 67.74 67.74 67.74 0.7K
13:59 67.75 67.75 67.74 67.75 0.8K
14:01 67.78 67.78 67.78 67.78 1.7K
14:02 67.76 67.76 67.76 67.75 0.9K
14:04 67.74 67.74 67.74 67.74 0.6K
14:06 67.71 67.72 67.71 67.72 0.8K
14:09 67.71 67.71 67.71 67.71 1.3K
14:12 67.69 67.69 67.68 67.68 1.4K
14:13 67.67 67.69 67.67 67.69 4.6K
14:15 67.66 67.66 67.65 67.65 1.2K
14:16 67.66 67.66 67.66 67.66 1.4K
14:17 67.66 67.66 67.66 67.66 0.3K
14:18 67.66 67.66 67.65 67.65 2.0K
14:20 67.64 67.64 67.64 67.64 0.5K
14:22 67.64 67.65 67.64 67.65 1.8K
14:23 67.66 67.66 67.66 67.66 1.9K
14:24 67.63 67.63 67.63 67.63 0.4K
14:25 67.62 67.63 67.62 67.62 1.3K
14:26 67.62 67.62 67.62 67.61 7.2K
14:27 67.60 67.60 67.60 67.60 0.1K
14:28 67.62 67.62 67.62 67.62 0.2K
14:29 67.61 67.61 67.61 67.61 1.3K
14:31 67.65 67.65 67.65 67.65 0.5K
14:32 67.64 67.64 67.64 67.64 0.3K
14:33 67.62 67.62 67.62 67.62 0.6K
14:34 67.64 67.64 67.64 67.64 0.2K
14:35 67.64 67.64 67.64 67.63 1.1K
14:36 67.63 67.63 67.63 67.62 0.6K
14:38 67.64 67.64 67.64 67.64 1.9K
14:39 67.64 67.64 67.64 67.64 1.4K
14:40 67.62 67.62 67.62 67.62 1.9K
14:41 67.60 67.60 67.60 67.60 0.3K
14:42 67.62 67.62 67.62 67.62 0.8K
14:43 67.62 67.62 67.62 67.61 0.4K
14:44 67.60 67.61 67.60 67.61 1.0K
14:45 67.61 67.61 67.61 67.61 0.6K
14:46 67.61 67.61 67.60 67.61 0.5K
14:47 67.62 67.62 67.62 67.61 0.5K
14:48 67.65 67.65 67.65 67.65 0.3K
14:50 67.66 67.69 67.66 67.69 3.4K
14:51 67.72 67.72 67.72 67.72 1.9K
14:52 67.74 67.74 67.74 67.74 3.3K
14:54 67.72 67.72 67.72 67.72 0.7K
14:55 67.69 67.69 67.69 67.69 0.3K
14:56 67.71 67.71 67.70 67.70 1.2K
14:59 67.66 67.66 67.66 67.66 0.7K
15:00 67.70 67.74 67.70 67.74 0.9K
15:01 67.73 67.73 67.73 67.73 0.7K
15:03 67.72 67.72 67.71 67.71 0.9K
15:04 67.73 67.73 67.71 67.73 2.3K
15:05 67.73 67.73 67.73 67.73 1.0K
15:06 67.75 67.75 67.75 67.75 4.9K
15:07 67.76 67.76 67.75 67.75 1.3K
15:08 67.76 67.77 67.76 67.77 2.6K
15:09 67.77 67.77 67.77 67.77 0.8K
15:10 67.76 67.78 67.76 67.78 1.4K
15:11 67.77 67.77 67.76 67.76 0.8K
15:14 67.79 67.80 67.79 67.80 1.2K
15:15 67.78 67.79 67.78 67.79 0.8K
15:16 67.80 67.80 67.80 67.80 0.3K
15:17 67.79 67.80 67.79 67.80 2.2K
15:18 67.80 67.83 67.80 67.83 7.5K
15:19 67.84 67.84 67.82 67.82 4.0K
15:20 67.84 67.84 67.83 67.83 1.7K
15:21 67.82 67.83 67.82 67.83 1.1K
15:22 67.84 67.84 67.84 67.84 0.3K
15:23 67.83 67.83 67.82 67.82 10.3K
15:25 67.80 67.80 67.80 67.80 1.2K
15:26 67.82 67.82 67.82 67.82 0.3K
15:27 67.80 67.80 67.80 67.80 0.4K
15:29 67.82 67.82 67.81 67.82 1.6K
15:30 67.83 67.83 67.82 67.84 2.9K
15:31 67.83 67.83 67.83 67.83 1.2K
15:32 67.82 67.82 67.82 67.82 0.2K
15:33 67.82 67.82 67.82 67.82 4.0K
15:35 67.81 67.83 67.81 67.83 1.4K
15:36 67.82 67.85 67.82 67.85 2.7K
15:37 67.84 67.84 67.84 67.83 2.5K
15:38 67.84 67.85 67.84 67.85 1.5K
15:39 67.84 67.84 67.84 67.84 3.5K
15:40 67.83 67.83 67.83 67.83 0.4K
15:42 67.84 67.84 67.84 67.83 1.5K
15:43 67.83 67.83 67.83 67.83 1.4K
15:44 67.81 67.82 67.81 67.82 2.2K
15:45 67.83 67.83 67.82 67.82 4.1K
15:46 67.82 67.82 67.82 67.82 0.7K
15:47 67.80 67.80 67.79 67.79 2.5K
15:49 67.81 67.82 67.81 67.82 2.1K
15:50 67.84 67.90 67.84 67.90 1.8K
15:51 67.90 67.90 67.89 67.89 1.4K
15:53 67.89 67.89 67.88 67.88 0.8K
15:54 67.90 67.90 67.90 67.90 0.9K
15:55 67.91 67.93 67.91 67.93 5.6K
15:58 67.95 67.95 67.94 67.94 4.6K
15:59 67.93 67.93 67.89 67.89 4.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available