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 67.86 67.86 67.86 67.86 3.6K
09:31 67.78 67.79 67.78 67.79 0.4K
09:32 67.93 67.93 67.93 67.93 0.1K
09:35 68.04 68.04 68.04 68.04 0.3K
09:37 68.06 68.06 68.06 68.06 0.3K
09:39 68.10 68.10 68.10 68.10 0.3K
09:42 68.19 68.20 68.19 68.20 0.8K
09:45 68.19 68.19 68.07 68.07 2.4K
09:46 68.06 68.06 68.06 68.06 0.3K
09:48 68.07 68.07 68.07 68.07 0.8K
09:49 68.07 68.07 68.07 68.07 0.8K
09:50 68.06 68.06 68.06 68.06 0.2K
09:52 68.09 68.09 68.05 68.05 1.6K
09:53 67.99 67.99 67.99 67.99 0.5K
09:57 67.95 67.95 67.95 67.95 2.8K
09:58 67.94 67.94 67.94 67.94 0.2K
09:59 67.99 67.99 67.99 67.99 1.0K
10:01 68.03 68.03 68.03 68.03 0.2K
10:02 68.04 68.04 68.04 68.04 0.5K
10:04 68.00 68.01 68.00 68.01 1.6K
10:08 67.91 67.91 67.91 67.91 0.2K
10:09 67.89 67.89 67.89 67.89 0.5K
10:10 67.93 67.93 67.93 67.93 1.6K
10:16 67.82 67.82 67.82 67.82 1.3K
10:17 67.83 67.83 67.83 67.83 3.4K
10:20 67.91 67.91 67.91 67.91 0.2K
10:21 67.92 67.92 67.91 67.91 0.9K
10:22 67.91 67.91 67.91 67.91 1.3K
10:26 67.95 67.95 67.95 67.94 1.4K
10:27 67.91 67.91 67.91 67.91 0.7K
10:28 67.90 67.90 67.90 67.90 1.8K
10:30 67.84 67.84 67.84 67.84 0.2K
10:31 67.87 67.88 67.87 67.88 0.9K
10:34 67.89 67.89 67.89 67.89 1.0K
10:36 67.88 67.88 67.88 67.88 0.7K
10:38 67.81 67.81 67.81 67.81 0.9K
10:42 67.90 67.91 67.90 67.91 1.1K
10:44 67.89 67.89 67.89 67.89 1.3K
10:47 67.86 67.86 67.86 67.86 0.3K
10:48 67.84 67.84 67.84 67.84 0.2K
10:49 67.86 67.86 67.86 67.86 0.8K
10:52 67.88 67.93 67.88 67.93 7.5K
10:54 67.86 67.86 67.86 67.86 0.9K
10:55 67.84 67.84 67.84 67.83 0.8K
10:56 67.89 67.89 67.89 67.89 1.4K
10:57 67.90 67.90 67.90 67.90 0.6K
10:58 67.89 67.91 67.89 67.91 1.3K
11:00 67.90 67.90 67.90 67.90 2.8K
11:01 67.88 67.88 67.88 67.88 0.3K
11:03 67.88 67.88 67.88 67.88 0.5K
11:04 67.87 67.87 67.87 67.87 0.8K
11:06 67.85 67.85 67.84 67.84 1.2K
11:07 67.86 67.86 67.86 67.86 1.0K
11:08 67.83 67.83 67.83 67.83 0.6K
11:11 67.81 67.81 67.79 67.79 1.0K
11:12 67.77 67.77 67.77 67.77 0.7K
11:14 67.74 67.76 67.74 67.76 2.0K
11:15 67.77 67.77 67.77 67.77 0.1K
11:16 67.76 67.76 67.72 67.72 3.5K
11:20 67.72 67.72 67.72 67.72 1.2K
11:21 67.69 67.69 67.69 67.69 0.4K
11:22 67.69 67.69 67.69 67.69 1.8K
11:23 67.70 67.70 67.70 67.70 1.2K
11:27 67.68 67.68 67.68 67.68 0.2K
11:28 67.68 67.68 67.68 67.68 0.8K
11:30 67.66 67.69 67.66 67.69 1.9K
11:34 67.64 67.64 67.64 67.64 1.0K
11:35 67.67 67.69 67.67 67.68 0.9K
11:36 67.68 67.68 67.68 67.68 0.8K
11:37 67.65 67.65 67.65 67.65 0.2K
11:38 67.66 67.66 67.66 67.66 0.5K
11:40 67.63 67.63 67.63 67.63 0.9K
11:41 67.66 67.66 67.66 67.66 0.9K
11:42 67.67 67.67 67.67 67.67 0.7K
11:44 67.68 67.68 67.67 67.67 2.8K
11:46 67.71 67.71 67.71 67.71 0.9K
11:47 67.69 67.69 67.69 67.69 0.6K
11:48 67.64 67.64 67.64 67.64 0.8K
11:50 67.65 67.65 67.65 67.65 0.6K
11:51 67.68 67.68 67.68 67.68 0.2K
11:52 67.68 67.68 67.68 67.68 1.5K
11:53 67.67 67.67 67.67 67.67 1.4K
11:55 67.65 67.65 67.62 67.62 1.2K
11:57 67.61 67.61 67.61 67.61 2.0K
12:00 67.63 67.63 67.60 67.60 2.6K
12:01 67.60 67.60 67.56 67.56 2.0K
12:02 67.56 67.56 67.56 67.56 0.3K
12:03 67.54 67.55 67.54 67.54 2.0K
12:05 67.56 67.56 67.55 67.55 3.9K
12:06 67.55 67.55 67.55 67.55 0.4K
12:07 67.56 67.58 67.56 67.58 1.0K
12:08 67.57 67.58 67.57 67.58 0.3K
12:09 67.57 67.57 67.57 67.57 0.8K
12:11 67.55 67.55 67.55 67.55 1.3K
12:14 67.55 67.55 67.53 67.53 0.5K
12:15 67.55 67.55 67.54 67.54 0.7K
12:16 67.54 67.54 67.53 67.54 2.2K
12:18 67.56 67.59 67.56 67.59 0.6K
12:19 67.60 67.60 67.60 67.60 2.8K
12:21 67.64 67.64 67.64 67.64 0.2K
12:22 67.65 67.65 67.65 67.65 0.5K
12:23 67.66 67.66 67.66 67.66 0.8K
12:24 67.62 67.62 67.61 67.61 0.9K
12:25 67.62 67.62 67.58 67.58 2.5K
12:31 67.59 67.60 67.59 67.59 1.3K
12:33 67.61 67.63 67.61 67.62 2.8K
12:38 67.58 67.58 67.58 67.58 0.2K
12:39 67.60 67.60 67.60 67.60 1.1K
12:40 67.61 67.61 67.61 67.61 1.2K
12:43 67.61 67.61 67.60 67.60 0.7K
12:44 67.60 67.60 67.60 67.60 0.1K
12:46 67.60 67.60 67.60 67.60 0.5K
12:48 67.61 67.61 67.61 67.61 1.1K
12:49 67.60 67.60 67.60 67.60 0.6K
12:50 67.61 67.61 67.60 67.60 3.9K
12:51 67.59 67.60 67.59 67.60 2.3K
12:53 67.58 67.58 67.58 67.58 3.3K
12:54 67.58 67.59 67.58 67.59 2.9K
12:56 67.64 67.64 67.64 67.64 2.4K
12:57 67.66 67.66 67.66 67.66 0.9K
12:59 67.64 67.64 67.64 67.64 1.6K
13:00 67.64 67.64 67.64 67.64 0.7K
13:01 67.65 67.65 67.65 67.65 1.1K
13:02 67.66 67.66 67.66 67.66 0.4K
13:03 67.68 67.68 67.68 67.68 0.6K
13:04 67.67 67.67 67.67 67.67 0.3K
13:08 67.65 67.67 67.65 67.67 2.3K
13:09 67.67 67.67 67.67 67.67 0.5K
13:10 67.67 67.67 67.65 67.67 1.5K
13:15 67.71 67.71 67.71 67.71 1.0K
13:16 67.71 67.71 67.71 67.71 0.5K
13:18 67.74 67.74 67.74 67.74 0.5K
13:19 67.73 67.73 67.72 67.72 2.0K
13:23 67.74 67.75 67.74 67.75 1.2K
13:26 67.70 67.70 67.70 67.70 0.8K
13:27 67.68 67.68 67.68 67.68 0.6K
13:28 67.71 67.71 67.71 67.71 0.5K
13:29 67.72 67.72 67.72 67.72 1.3K
13:31 67.70 67.70 67.70 67.70 0.4K
13:33 67.72 67.72 67.72 67.72 0.4K
13:35 67.69 67.69 67.69 67.69 0.9K
13:36 67.71 67.71 67.71 67.71 0.8K
13:37 67.71 67.71 67.71 67.71 2.5K
13:39 67.68 67.69 67.68 67.69 0.8K
13:40 67.66 67.66 67.66 67.66 4.2K
13:41 67.62 67.62 67.62 67.62 0.3K
13:43 67.60 67.60 67.60 67.60 1.1K
13:44 67.55 67.55 67.55 67.55 1.3K
13:46 67.53 67.53 67.53 67.53 0.7K
13:47 67.53 67.57 67.53 67.57 4.3K
13:48 67.56 67.56 67.56 67.56 0.2K
13:49 67.55 67.55 67.55 67.55 0.8K
13:51 67.58 67.58 67.58 67.58 1.8K
13:53 67.53 67.53 67.53 67.53 0.7K
13:54 67.49 67.49 67.49 67.49 0.8K
13:55 67.49 67.49 67.49 67.49 0.4K
13:56 67.47 67.47 67.47 67.47 1.3K
13:59 67.46 67.46 67.46 67.46 0.2K
14:00 67.46 67.46 67.42 67.42 0.7K
14:01 67.43 67.47 67.43 67.47 2.2K
14:04 67.51 67.51 67.51 67.51 0.4K
14:07 67.52 67.52 67.52 67.52 0.6K
14:08 67.52 67.52 67.52 67.52 1.1K
14:09 67.51 67.51 67.51 67.51 0.5K
14:10 67.48 67.49 67.48 67.49 2.2K
14:13 67.49 67.49 67.49 67.49 1.2K
14:14 67.51 67.51 67.51 67.51 0.3K
14:15 67.53 67.53 67.53 67.53 3.0K
14:17 67.54 67.57 67.54 67.56 1.1K
14:19 67.59 67.59 67.59 67.58 3.0K
14:20 67.59 67.59 67.59 67.59 23.5K
14:21 67.57 67.60 67.57 67.60 1.9K
14:22 67.58 67.58 67.57 67.57 0.4K
14:23 67.60 67.60 67.60 67.60 1.1K
14:28 67.65 67.66 67.65 67.66 2.9K
14:31 67.63 67.63 67.62 67.62 0.5K
14:32 67.62 67.62 67.62 67.62 0.1K
14:33 67.61 67.61 67.61 67.61 0.8K
14:35 67.63 67.63 67.63 67.63 0.2K
14:36 67.61 67.61 67.61 67.61 0.3K
14:37 67.60 67.60 67.60 67.60 2.2K
14:38 67.60 67.60 67.57 67.57 0.9K
14:40 67.56 67.58 67.56 67.58 2.6K
14:41 67.59 67.59 67.59 67.59 3.0K
14:42 67.58 67.59 67.58 67.59 2.2K
14:43 67.62 67.63 67.62 67.62 1.8K
14:45 67.66 67.66 67.66 67.66 0.9K
14:47 67.65 67.65 67.65 67.65 0.5K
14:48 67.65 67.65 67.65 67.65 0.3K
14:50 67.65 67.65 67.65 67.65 4.2K
14:51 67.64 67.65 67.62 67.63 9.8K
14:52 67.64 67.66 67.64 67.66 12.9K
14:53 67.64 67.65 67.63 67.65 2.0K
14:54 67.64 67.64 67.64 67.64 0.6K
14:55 67.63 67.64 67.63 67.64 1.1K
14:56 67.61 67.61 67.61 67.61 0.9K
14:57 67.62 67.62 67.59 67.59 3.4K
14:58 67.59 67.59 67.59 67.59 0.7K
14:59 67.59 67.59 67.59 67.59 0.5K
15:00 67.58 67.58 67.54 67.54 5.3K
15:02 67.55 67.55 67.55 67.55 0.4K
15:03 67.57 67.57 67.55 67.55 6.1K
15:04 67.56 67.57 67.56 67.56 3.0K
15:05 67.55 67.55 67.55 67.55 0.4K
15:07 67.56 67.56 67.53 67.53 2.1K
15:08 67.51 67.51 67.51 67.51 0.3K
15:09 67.51 67.51 67.50 67.50 1.4K
15:10 67.50 67.50 67.50 67.50 1.1K
15:11 67.49 67.50 67.49 67.50 2.7K
15:12 67.51 67.51 67.51 67.51 1.6K
15:15 67.51 67.51 67.51 67.51 0.9K
15:16 67.53 67.53 67.53 67.53 1.7K
15:17 67.53 67.53 67.51 67.52 22.7K
15:18 67.52 67.52 67.52 67.52 0.7K
15:19 67.52 67.53 67.52 67.53 11.0K
15:20 67.53 67.53 67.51 67.52 1.9K
15:21 67.51 67.54 67.51 67.52 4.8K
15:22 67.52 67.52 67.52 67.52 1.0K
15:23 67.52 67.53 67.52 67.53 4.7K
15:24 67.52 67.52 67.52 67.52 0.8K
15:26 67.51 67.52 67.51 67.52 2.7K
15:27 67.52 67.53 67.52 67.53 3.4K
15:30 67.52 67.54 67.52 67.54 2.1K
15:31 67.55 67.55 67.55 67.55 1.0K
15:32 67.56 67.57 67.56 67.57 0.8K
15:33 67.57 67.58 67.56 67.58 1.5K
15:34 67.58 67.58 67.58 67.58 1.7K
15:35 67.59 67.61 67.59 67.59 15.4K
15:36 67.59 67.59 67.59 67.59 0.9K
15:37 67.60 67.60 67.60 67.60 0.6K
15:38 67.60 67.60 67.59 67.60 4.2K
15:39 67.59 67.59 67.59 67.58 1.6K
15:40 67.58 67.58 67.58 67.58 1.2K
15:41 67.60 67.60 67.60 67.60 0.3K
15:42 67.60 67.60 67.60 67.60 1.3K
15:43 67.60 67.61 67.60 67.61 3.1K
15:44 67.62 67.62 67.62 67.62 5.0K
15:45 67.63 67.64 67.63 67.64 1.9K
15:46 67.64 67.64 67.64 67.63 2.0K
15:47 67.65 67.66 67.65 67.66 1.8K
15:48 67.66 67.67 67.66 67.67 1.0K
15:50 67.74 67.77 67.72 67.72 7.7K
15:51 67.72 67.77 67.72 67.77 2.0K
15:52 67.78 67.78 67.78 67.78 0.3K
15:53 67.77 67.77 67.77 67.77 1.9K
15:54 67.79 67.79 67.78 67.78 2.1K
15:55 67.82 67.82 67.81 67.81 2.4K
15:56 67.79 67.79 67.77 67.77 4.6K
15:57 67.76 67.76 67.74 67.74 0.9K
15:58 67.74 67.74 67.74 67.74 1.4K
15:59 67.75 67.82 67.74 67.82 4.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available