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 68.99 68.99 68.99 68.99 6.0K
09:31 69.13 69.13 69.13 69.13 0.9K
09:34 69.17 69.19 69.17 69.19 1.2K
09:35 69.20 69.23 69.20 69.23 2.7K
09:36 69.26 69.26 69.26 69.26 0.7K
09:37 69.31 69.34 69.31 69.34 1.4K
09:39 69.48 69.48 69.45 69.45 1.6K
09:40 69.43 69.43 69.35 69.35 1.7K
09:41 69.36 69.36 69.32 69.32 0.7K
09:44 69.47 69.47 69.47 69.47 0.3K
09:45 69.50 69.50 69.46 69.46 0.6K
09:46 69.37 69.37 69.37 69.37 0.4K
09:47 69.37 69.37 69.37 69.37 0.5K
09:48 69.37 69.37 69.37 69.36 0.7K
09:49 69.39 69.48 69.39 69.48 1.1K
09:51 69.35 69.35 69.35 69.35 5.3K
09:52 69.28 69.28 69.27 69.27 1.9K
09:53 69.27 69.33 69.27 69.33 0.4K
09:54 69.34 69.34 69.34 69.34 1.2K
09:56 69.30 69.34 69.30 69.34 0.4K
09:57 69.30 69.30 69.30 69.30 0.2K
09:58 69.36 69.36 69.36 69.36 0.2K
10:00 69.40 69.40 69.40 69.40 0.6K
10:01 69.23 69.23 69.23 69.23 0.4K
10:02 69.24 69.25 69.24 69.25 0.8K
10:04 69.27 69.27 69.27 69.27 0.3K
10:07 69.21 69.21 69.21 69.21 0.6K
10:09 69.17 69.17 69.17 69.17 0.3K
10:10 69.14 69.14 69.14 69.14 0.2K
10:11 69.07 69.07 69.05 69.05 2.8K
10:15 68.91 68.91 68.91 68.91 0.8K
10:16 68.95 68.95 68.95 68.95 1.7K
10:17 68.94 68.94 68.94 68.94 0.3K
10:18 68.89 68.89 68.88 68.88 1.5K
10:19 68.80 68.80 68.80 68.80 0.5K
10:20 68.80 68.90 68.80 68.90 0.9K
10:21 68.80 68.80 68.80 68.80 0.2K
10:22 68.84 68.84 68.84 68.84 0.2K
10:23 68.74 68.74 68.74 68.74 0.5K
10:24 68.70 68.72 68.70 68.72 2.0K
10:26 68.67 68.67 68.67 68.67 0.5K
10:27 68.69 68.69 68.69 68.69 0.1K
10:28 68.64 68.64 68.60 68.60 1.1K
10:29 68.59 68.59 68.59 68.59 0.4K
10:30 68.61 68.61 68.59 68.59 1.4K
10:31 68.61 68.62 68.61 68.62 0.9K
10:32 68.59 68.60 68.54 68.54 51.9K
10:33 68.56 68.56 68.56 68.56 0.6K
10:34 68.53 68.53 68.53 68.53 0.1K
10:35 68.54 68.54 68.54 68.54 0.2K
10:36 68.44 68.44 68.44 68.44 2.4K
10:41 68.45 68.45 68.45 68.45 0.6K
10:44 68.44 68.45 68.44 68.45 1.2K
10:47 68.36 68.36 68.36 68.36 0.9K
10:50 68.27 68.27 68.27 68.27 0.6K
10:51 68.31 68.37 68.31 68.37 1.2K
10:52 68.44 68.44 68.44 68.44 0.2K
10:53 68.45 68.49 68.45 68.48 1.4K
10:55 68.54 68.54 68.54 68.54 0.4K
10:56 68.54 68.54 68.51 68.51 2.2K
11:00 68.29 68.39 68.29 68.39 1.1K
11:01 68.38 68.38 68.36 68.36 0.7K
11:02 68.38 68.42 68.38 68.41 1.4K
11:04 68.35 68.36 68.35 68.36 0.6K
11:05 68.42 68.42 68.42 68.42 1.6K
11:06 68.44 68.49 68.44 68.49 1.0K
11:07 68.36 68.36 68.36 68.36 0.5K
11:08 68.36 68.41 68.36 68.41 1.2K
11:09 68.39 68.39 68.39 68.39 1.0K
11:10 68.38 68.38 68.32 68.32 1.3K
11:11 68.32 68.35 68.32 68.35 1.5K
11:13 68.51 68.51 68.51 68.51 0.4K
11:16 68.58 68.58 68.58 68.58 0.3K
11:17 68.55 68.55 68.52 68.52 0.8K
11:19 68.54 68.54 68.54 68.54 0.6K
11:21 68.48 68.51 68.48 68.51 1.4K
11:23 68.60 68.60 68.60 68.60 0.4K
11:26 68.60 68.60 68.58 68.58 1.3K
11:27 68.58 68.58 68.58 68.58 0.5K
11:28 68.61 68.61 68.61 68.61 1.2K
11:29 68.62 68.62 68.62 68.62 0.6K
11:30 68.62 68.62 68.61 68.61 0.7K
11:31 68.60 68.60 68.60 68.60 0.5K
11:32 68.57 68.57 68.57 68.57 0.5K
11:33 68.62 68.62 68.62 68.62 1.0K
11:35 68.66 68.66 68.66 68.66 0.4K
11:38 68.68 68.68 68.68 68.68 1.4K
11:41 68.70 68.70 68.70 68.70 0.7K
11:42 68.72 68.73 68.72 68.73 0.4K
11:43 68.75 68.76 68.75 68.76 0.5K
11:45 68.73 68.73 68.73 68.73 0.1K
11:47 68.66 68.67 68.66 68.67 1.9K
11:48 68.63 68.67 68.63 68.67 2.0K
11:49 68.69 68.69 68.67 68.67 0.9K
11:51 68.65 68.65 68.65 68.65 0.5K
11:52 68.65 68.65 68.65 68.65 0.5K
11:53 68.65 68.65 68.65 68.65 1.5K
11:54 68.64 68.64 68.64 68.64 0.5K
11:55 68.69 68.69 68.69 68.69 0.4K
11:56 68.68 68.71 68.68 68.71 1.1K
11:57 68.70 68.70 68.70 68.70 0.5K
11:58 68.64 68.64 68.64 68.64 1.1K
11:59 68.64 68.64 68.64 68.64 0.7K
12:00 68.67 68.68 68.67 68.68 0.7K
12:01 68.71 68.71 68.70 68.70 1.5K
12:05 68.72 68.72 68.72 68.72 1.4K
12:08 68.71 68.71 68.71 68.71 1.8K
12:09 68.72 68.74 68.72 68.72 3.5K
12:10 68.74 68.76 68.74 68.76 1.5K
12:11 68.74 68.74 68.74 68.74 0.2K
12:12 68.79 68.79 68.79 68.79 0.5K
12:13 68.79 68.81 68.79 68.81 5.5K
12:14 68.79 68.81 68.79 68.81 1.7K
12:15 68.80 68.80 68.80 68.80 2.0K
12:16 68.79 68.79 68.79 68.79 1.0K
12:17 68.79 68.79 68.77 68.77 3.8K
12:19 68.78 68.78 68.78 68.78 0.4K
12:20 68.77 68.77 68.77 68.77 0.8K
12:21 68.75 68.75 68.67 68.67 0.9K
12:22 68.69 68.69 68.63 68.63 6.3K
12:23 68.65 68.65 68.65 68.65 0.3K
12:24 68.69 68.69 68.69 68.69 1.2K
12:25 68.68 68.69 68.68 68.69 0.8K
12:28 68.70 68.70 68.70 68.69 0.3K
12:30 68.67 68.70 68.67 68.70 4.3K
12:31 68.70 68.72 68.70 68.72 1.1K
12:32 68.73 68.73 68.72 68.72 4.4K
12:33 68.66 68.68 68.66 68.68 0.9K
12:34 68.68 68.68 68.68 68.67 1.6K
12:35 68.65 68.65 68.65 68.65 0.5K
12:37 68.60 68.64 68.60 68.64 2.0K
12:38 68.64 68.65 68.63 68.65 1.5K
12:39 68.64 68.64 68.64 68.64 0.9K
12:40 68.64 68.65 68.64 68.65 1.2K
12:41 68.67 68.70 68.67 68.70 1.9K
12:42 68.71 68.71 68.71 68.71 0.2K
12:43 68.68 68.68 68.68 68.68 0.2K
12:44 68.69 68.70 68.69 68.70 0.5K
12:45 68.70 68.71 68.70 68.69 0.9K
12:46 68.72 68.72 68.72 68.72 1.1K
12:47 68.71 68.71 68.69 68.69 1.2K
12:49 68.69 68.69 68.69 68.69 0.6K
12:50 68.66 68.66 68.66 68.66 0.6K
12:51 68.68 68.69 68.68 68.69 1.6K
12:53 68.65 68.65 68.65 68.65 0.6K
12:54 68.68 68.68 68.68 68.68 1.2K
12:56 68.70 68.70 68.70 68.70 1.1K
12:57 68.72 68.72 68.71 68.71 1.5K
12:58 68.74 68.74 68.74 68.74 1.2K
13:00 68.75 68.75 68.75 68.75 1.4K
13:01 68.74 68.74 68.74 68.74 0.4K
13:02 68.71 68.71 68.71 68.71 1.7K
13:03 68.70 68.70 68.70 68.70 0.5K
13:05 68.66 68.66 68.65 68.65 0.7K
13:06 68.65 68.66 68.65 68.66 1.3K
13:08 68.63 68.63 68.63 68.63 0.8K
13:09 68.64 68.66 68.64 68.66 0.8K
13:11 68.68 68.68 68.68 68.68 0.4K
13:12 68.71 68.71 68.71 68.71 0.4K
13:14 68.71 68.71 68.71 68.71 2.1K
13:19 68.69 68.69 68.69 68.69 1.1K
13:20 68.68 68.68 68.68 68.68 0.1K
13:21 68.68 68.68 68.68 68.68 2.6K
13:22 68.68 68.68 68.68 68.68 0.3K
13:23 68.70 68.70 68.70 68.70 1.2K
13:27 68.65 68.65 68.64 68.64 0.6K
13:28 68.64 68.64 68.61 68.61 1.0K
13:29 68.60 68.60 68.60 68.60 0.5K
13:30 68.61 68.61 68.61 68.61 0.2K
13:31 68.62 68.62 68.62 68.62 1.0K
13:32 68.63 68.63 68.62 68.62 1.0K
13:36 68.59 68.59 68.59 68.59 0.1K
13:37 68.60 68.60 68.60 68.60 0.7K
13:40 68.60 68.60 68.60 68.60 0.3K
13:41 68.56 68.56 68.56 68.56 1.5K
13:46 68.55 68.55 68.53 68.53 2.1K
13:47 68.51 68.51 68.51 68.51 1.0K
13:49 68.47 68.47 68.47 68.47 0.4K
13:51 68.51 68.51 68.51 68.51 0.5K
13:52 68.50 68.53 68.50 68.53 3.6K
13:53 68.53 68.53 68.53 68.53 0.3K
13:54 68.53 68.53 68.53 68.53 0.9K
13:56 68.48 68.48 68.48 68.48 0.1K
13:57 68.47 68.47 68.47 68.47 0.9K
13:59 68.48 68.49 68.48 68.49 0.9K
14:00 68.52 68.53 68.52 68.53 0.9K
14:01 68.55 68.55 68.55 68.55 4.2K
14:03 68.54 68.55 68.54 68.55 3.2K
14:04 68.55 68.55 68.55 68.55 1.4K
14:06 68.57 68.57 68.55 68.55 1.2K
14:07 68.55 68.56 68.52 68.52 30.4K
14:08 68.52 68.54 68.52 68.54 3.4K
14:09 68.53 68.53 68.53 68.53 2.8K
14:11 68.57 68.57 68.57 68.57 1.1K
14:12 68.51 68.51 68.51 68.51 0.6K
14:15 68.59 68.59 68.58 68.59 2.1K
14:18 68.59 68.59 68.59 68.59 0.8K
14:20 68.60 68.60 68.60 68.60 0.5K
14:21 68.60 68.60 68.60 68.60 0.4K
14:25 68.56 68.56 68.56 68.56 0.8K
14:26 68.54 68.54 68.51 68.51 1.5K
14:28 68.56 68.56 68.56 68.56 0.5K
14:29 68.57 68.57 68.57 68.57 0.5K
14:30 68.61 68.61 68.61 68.61 0.4K
14:32 68.63 68.63 68.63 68.63 0.6K
14:35 68.63 68.63 68.62 68.63 2.9K
14:36 68.63 68.63 68.63 68.63 0.2K
14:37 68.64 68.67 68.64 68.67 4.5K
14:38 68.67 68.68 68.67 68.68 0.8K
14:39 68.68 68.68 68.68 68.68 0.7K
14:41 68.67 68.67 68.67 68.67 1.0K
14:42 68.65 68.65 68.65 68.65 0.6K
14:43 68.65 68.66 68.65 68.66 2.3K
14:46 68.66 68.66 68.66 68.66 1.3K
14:48 68.67 68.67 68.67 68.67 1.4K
14:52 68.68 68.68 68.68 68.68 0.4K
14:53 68.69 68.69 68.69 68.69 0.4K
14:54 68.70 68.70 68.70 68.70 1.6K
14:55 68.69 68.69 68.69 68.69 1.7K
14:56 68.71 68.71 68.71 68.71 0.1K
14:57 68.70 68.72 68.70 68.72 2.7K
14:58 68.72 68.72 68.72 68.72 1.7K
14:59 68.73 68.73 68.73 68.73 1.9K
15:00 68.73 68.73 68.73 68.73 1.0K
15:01 68.74 68.74 68.71 68.74 3.5K
15:03 68.75 68.75 68.75 68.75 1.6K
15:04 68.76 68.76 68.76 68.76 1.2K
15:05 68.76 68.79 68.76 68.79 8.7K
15:06 68.80 68.80 68.80 68.80 1.8K
15:07 68.80 68.80 68.80 68.80 0.4K
15:09 68.83 68.83 68.83 68.83 1.0K
15:11 68.82 68.83 68.82 68.83 4.0K
15:12 68.80 68.80 68.79 68.79 3.0K
15:13 68.81 68.81 68.81 68.81 0.8K
15:14 68.79 68.79 68.79 68.79 4.1K
15:15 68.81 68.81 68.80 68.80 2.4K
15:16 68.81 68.81 68.81 68.81 0.6K
15:17 68.85 68.86 68.85 68.86 1.1K
15:18 68.84 68.86 68.84 68.85 0.5K
15:19 68.86 68.86 68.85 68.85 1.6K
15:20 68.85 68.85 68.85 68.85 0.1K
15:21 68.86 68.86 68.86 68.86 1.4K
15:22 68.87 68.89 68.87 68.89 1.1K
15:24 68.87 68.87 68.86 68.87 2.4K
15:25 68.86 68.86 68.86 68.86 0.7K
15:26 68.86 68.86 68.85 68.85 1.7K
15:27 68.85 68.85 68.85 68.85 1.8K
15:29 68.85 68.85 68.83 68.83 1.4K
15:31 68.82 68.82 68.82 68.82 0.3K
15:32 68.79 68.79 68.78 68.77 3.0K
15:33 68.77 68.77 68.77 68.77 1.3K
15:34 68.81 68.81 68.81 68.81 0.6K
15:35 68.83 68.84 68.83 68.84 2.8K
15:36 68.85 68.85 68.84 68.84 1.3K
15:37 68.87 68.87 68.86 68.86 3.3K
15:38 68.86 68.86 68.86 68.86 1.5K
15:42 68.87 68.87 68.87 68.86 0.9K
15:43 68.82 68.82 68.82 68.82 1.1K
15:45 68.84 68.84 68.84 68.84 0.6K
15:46 68.85 68.85 68.85 68.85 0.2K
15:48 68.85 68.85 68.85 68.85 0.2K
15:49 68.86 68.86 68.86 68.86 1.7K
15:50 68.88 68.88 68.84 68.83 2.3K
15:51 68.82 68.82 68.82 68.82 0.6K
15:52 68.80 68.80 68.80 68.80 1.3K
15:54 68.83 68.83 68.83 68.83 0.4K
15:55 68.91 68.92 68.91 68.92 2.0K
15:56 68.92 68.92 68.89 68.89 3.2K
15:58 68.83 68.84 68.83 68.84 4.7K
15:59 68.83 68.89 68.83 68.87 8.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available