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 68.35 68.35 68.35 68.35 1.5K
09:31 68.29 68.41 68.29 68.38 3.2K
09:32 68.39 68.39 68.39 68.39 0.4K
09:33 68.44 68.44 68.44 68.44 0.1K
09:35 68.41 68.41 68.40 68.40 1.4K
09:36 68.42 68.42 68.42 68.42 0.9K
09:37 68.51 68.51 68.51 68.51 0.3K
09:38 68.52 68.52 68.52 68.52 1.2K
09:39 68.55 68.57 68.55 68.57 0.5K
09:40 68.61 68.65 68.61 68.65 3.6K
09:41 68.61 68.61 68.61 68.61 0.2K
09:42 68.61 68.61 68.61 68.61 1.3K
09:44 68.54 68.54 68.54 68.54 0.5K
09:45 68.50 68.50 68.39 68.39 0.9K
09:46 68.44 68.53 68.44 68.50 1.7K
09:47 68.51 68.51 68.48 68.47 2.6K
09:49 68.55 68.55 68.55 68.55 1.3K
09:50 68.55 68.55 68.55 68.55 0.1K
09:51 68.59 68.59 68.59 68.59 1.3K
09:52 68.67 68.67 68.67 68.67 0.1K
09:53 68.69 68.72 68.69 68.72 1.1K
09:56 68.73 68.75 68.73 68.75 0.8K
09:57 68.79 68.79 68.79 68.79 1.4K
10:00 68.87 68.91 68.87 68.91 2.6K
10:02 68.97 68.97 68.97 68.97 0.7K
10:03 68.93 68.93 68.93 68.93 7.8K
10:04 68.91 68.91 68.90 68.90 1.0K
10:07 68.89 68.89 68.89 68.89 0.9K
10:09 68.87 68.87 68.87 68.87 0.7K
10:10 68.87 68.87 68.83 68.83 2.7K
10:11 68.88 68.88 68.88 68.88 1.3K
10:12 68.88 68.88 68.88 68.88 2.2K
10:13 68.90 68.90 68.90 68.90 0.5K
10:16 68.88 68.89 68.88 68.89 1.8K
10:17 68.88 68.89 68.88 68.89 1.4K
10:19 68.89 68.89 68.88 68.88 0.4K
10:20 68.89 68.89 68.89 68.89 1.0K
10:21 68.88 68.88 68.85 68.85 0.9K
10:22 68.86 68.86 68.86 68.86 3.5K
10:23 68.88 68.88 68.88 68.88 0.7K
10:25 68.92 68.92 68.92 68.92 1.2K
10:26 68.95 68.96 68.95 68.96 2.1K
10:28 68.96 68.96 68.96 68.96 0.2K
10:29 68.95 68.95 68.95 68.95 0.3K
10:30 68.95 68.95 68.95 68.95 0.8K
10:33 68.94 68.95 68.94 68.95 1.7K
10:34 68.97 68.99 68.97 68.99 1.9K
10:35 68.98 68.98 68.98 68.98 0.8K
10:36 68.99 68.99 68.99 68.99 3.6K
10:37 69.05 69.05 69.05 69.05 0.6K
10:39 69.07 69.07 69.07 69.07 1.5K
10:40 69.05 69.05 69.05 69.05 0.4K
10:41 69.05 69.05 69.05 69.05 1.1K
10:43 69.10 69.10 69.10 69.10 1.5K
10:44 69.10 69.12 69.10 69.12 1.6K
10:45 69.13 69.13 69.13 69.13 0.8K
10:47 69.16 69.16 69.15 69.15 1.3K
10:50 69.17 69.17 69.14 69.14 0.6K
10:51 69.13 69.13 69.13 69.13 0.1K
10:52 69.11 69.11 69.11 69.11 0.3K
10:53 69.08 69.11 69.08 69.10 1.9K
10:55 69.10 69.10 69.10 69.10 1.1K
10:59 69.08 69.08 69.07 69.07 1.0K
11:01 69.10 69.10 69.10 69.10 1.6K
11:02 69.09 69.11 69.09 69.11 2.8K
11:04 69.09 69.09 69.07 69.07 1.2K
11:05 69.09 69.09 69.04 69.04 0.8K
11:07 69.01 69.01 69.01 69.01 1.1K
11:09 68.99 68.99 68.97 68.97 1.8K
11:10 69.00 69.00 69.00 69.00 1.5K
11:11 68.97 68.98 68.97 68.97 0.7K
11:12 68.99 68.99 68.99 68.99 0.4K
11:13 68.98 68.98 68.98 68.98 0.5K
11:14 69.00 69.00 69.00 69.00 0.2K
11:15 68.99 69.01 68.99 69.01 1.8K
11:16 69.02 69.05 69.02 69.05 2.9K
11:20 69.09 69.12 69.09 69.11 1.6K
11:21 69.07 69.07 69.06 69.06 1.3K
11:22 69.09 69.09 69.09 69.09 0.4K
11:23 69.12 69.12 69.11 69.11 1.2K
11:25 69.11 69.11 69.11 69.11 0.3K
11:26 69.13 69.13 69.13 69.13 0.2K
11:28 69.12 69.12 69.12 69.12 2.2K
11:30 69.16 69.16 69.16 69.16 0.1K
11:32 69.15 69.15 69.12 69.12 2.3K
11:33 69.11 69.11 69.11 69.11 1.7K
11:34 69.12 69.12 69.12 69.12 0.3K
11:35 69.13 69.13 69.13 69.13 0.7K
11:36 69.15 69.15 69.15 69.15 0.5K
11:37 69.13 69.13 69.12 69.12 0.6K
11:39 69.08 69.08 69.06 69.06 2.4K
11:45 69.03 69.05 69.03 69.05 1.2K
11:46 69.04 69.05 69.02 69.02 1.7K
11:48 69.00 69.00 69.00 69.00 0.3K
11:49 69.00 69.01 69.00 69.01 1.0K
11:50 69.02 69.05 69.02 69.05 0.9K
11:51 69.04 69.04 69.03 69.03 1.2K
11:52 69.06 69.07 69.06 69.07 2.9K
11:54 69.08 69.08 69.08 69.08 1.4K
11:57 69.10 69.10 69.10 69.10 1.0K
11:58 69.07 69.07 69.07 69.07 0.3K
11:59 69.09 69.09 69.09 69.09 1.0K
12:02 69.10 69.10 69.10 69.10 0.6K
12:03 69.11 69.14 69.11 69.14 0.7K
12:04 69.15 69.15 69.15 69.15 46.2K
12:05 69.15 69.15 69.14 69.15 0.6K
12:06 69.14 69.14 69.14 69.14 0.7K
12:08 69.11 69.11 69.10 69.10 2.1K
12:11 69.11 69.11 69.10 69.10 0.7K
12:12 69.09 69.10 69.09 69.10 2.5K
12:13 69.10 69.10 69.09 69.08 0.5K
12:14 69.09 69.09 69.09 69.09 0.3K
12:15 69.09 69.09 69.09 69.09 0.3K
12:16 69.10 69.10 69.10 69.10 0.6K
12:17 69.14 69.14 69.14 69.14 2.1K
12:19 69.14 69.14 69.14 69.14 0.9K
12:22 69.13 69.13 69.13 69.13 1.0K
12:23 69.13 69.14 69.13 69.14 2.4K
12:24 69.15 69.15 69.15 69.15 0.3K
12:28 69.15 69.15 69.15 69.15 0.2K
12:30 69.15 69.15 69.15 69.15 1.8K
12:35 69.14 69.14 69.13 69.13 1.5K
12:36 69.13 69.13 69.13 69.13 2.0K
12:37 69.13 69.13 69.13 69.13 0.4K
12:38 69.12 69.15 69.12 69.15 0.9K
12:39 69.15 69.16 69.15 69.16 1.4K
12:40 69.14 69.14 69.14 69.14 0.4K
12:41 69.11 69.11 69.11 69.11 0.2K
12:42 69.13 69.13 69.11 69.12 3.6K
12:45 69.16 69.18 69.16 69.18 0.5K
12:46 69.16 69.16 69.15 69.15 0.2K
12:47 69.16 69.16 69.16 69.16 1.0K
12:48 69.15 69.15 69.15 69.15 1.2K
12:49 69.16 69.16 69.16 69.16 0.9K
12:51 69.18 69.18 69.18 69.18 0.5K
12:52 69.18 69.18 69.18 69.18 0.8K
12:54 69.18 69.18 69.18 69.18 1.3K
12:55 69.16 69.16 69.16 69.16 0.3K
12:56 69.18 69.18 69.18 69.18 0.2K
12:57 69.18 69.18 69.18 69.18 1.9K
13:00 69.16 69.16 69.14 69.14 3.8K
13:01 69.18 69.18 69.18 69.18 0.6K
13:02 69.18 69.19 69.17 69.19 2.9K
13:03 69.19 69.23 69.19 69.23 2.1K
13:05 69.22 69.22 69.22 69.22 1.0K
13:10 69.18 69.20 69.18 69.20 4.3K
13:11 69.22 69.22 69.22 69.22 0.7K
13:13 69.21 69.21 69.21 69.21 1.4K
13:14 69.20 69.20 69.20 69.20 0.7K
13:15 69.20 69.20 69.20 69.19 0.9K
13:17 69.20 69.20 69.20 69.20 1.3K
13:18 69.21 69.21 69.21 69.21 0.1K
13:20 69.23 69.23 69.23 69.22 1.9K
13:23 69.24 69.24 69.24 69.24 1.3K
13:24 69.25 69.25 69.25 69.25 0.9K
13:25 69.25 69.25 69.25 69.25 0.5K
13:26 69.25 69.25 69.25 69.25 1.6K
13:28 69.22 69.22 69.22 69.22 2.1K
13:30 69.22 69.22 69.22 69.22 0.5K
13:31 69.23 69.23 69.23 69.23 1.1K
13:32 69.22 69.24 69.22 69.23 1.4K
13:34 69.26 69.26 69.24 69.24 0.6K
13:35 69.26 69.27 69.26 69.27 1.1K
13:37 69.28 69.28 69.28 69.28 0.3K
13:38 69.29 69.29 69.29 69.29 0.4K
13:40 69.29 69.29 69.29 69.29 0.4K
13:41 69.30 69.30 69.30 69.30 0.4K
13:44 69.30 69.30 69.30 69.30 0.5K
13:45 69.32 69.32 69.30 69.30 1.2K
13:46 69.31 69.31 69.31 69.31 0.4K
13:47 69.31 69.31 69.31 69.31 1.8K
13:49 69.30 69.31 69.30 69.31 1.2K
13:51 69.27 69.27 69.27 69.27 0.6K
13:52 69.29 69.30 69.29 69.30 1.1K
13:54 69.28 69.28 69.28 69.28 5.8K
13:57 69.26 69.26 69.26 69.26 3.6K
13:58 69.28 69.28 69.28 69.28 0.8K
13:59 69.30 69.30 69.29 69.29 1.4K
14:00 69.32 69.32 69.32 69.32 0.2K
14:01 69.31 69.35 69.31 69.35 1.6K
14:02 69.34 69.34 69.34 69.34 1.2K
14:03 69.34 69.36 69.34 69.35 1.5K
14:04 69.34 69.34 69.34 69.34 0.5K
14:05 69.32 69.32 69.31 69.31 3.4K
14:08 69.29 69.29 69.29 69.29 0.2K
14:09 69.25 69.26 69.25 69.26 1.2K
14:10 69.29 69.29 69.29 69.29 0.3K
14:12 69.28 69.28 69.28 69.28 0.9K
14:13 69.28 69.28 69.28 69.28 0.9K
14:14 69.26 69.27 69.26 69.27 1.5K
14:15 69.27 69.27 69.27 69.27 1.3K
14:19 69.23 69.23 69.23 69.23 0.4K
14:20 69.21 69.21 69.19 69.19 0.4K
14:22 69.19 69.19 69.19 69.19 1.1K
14:25 69.23 69.25 69.23 69.25 0.8K
14:26 69.23 69.23 69.23 69.23 7.3K
14:27 69.21 69.21 69.21 69.21 0.9K
14:28 69.19 69.19 69.19 69.19 0.5K
14:29 69.18 69.20 69.18 69.20 0.8K
14:30 69.20 69.20 69.20 69.20 2.8K
14:31 69.18 69.18 69.18 69.18 1.1K
14:33 69.17 69.18 69.17 69.18 0.7K
14:34 69.15 69.15 69.15 69.15 1.3K
14:39 69.14 69.14 69.14 69.14 0.7K
14:40 69.15 69.15 69.14 69.14 1.1K
14:41 69.15 69.15 69.15 69.15 0.7K
14:44 69.12 69.12 69.12 69.12 0.8K
14:45 69.13 69.13 69.13 69.13 0.7K
14:47 69.16 69.16 69.16 69.16 0.2K
14:48 69.13 69.14 69.13 69.14 1.5K
14:51 69.11 69.11 69.11 69.11 1.4K
14:52 69.12 69.12 69.11 69.10 0.7K
14:53 69.10 69.11 69.10 69.11 1.3K
14:55 69.13 69.13 69.12 69.12 0.6K
14:56 69.12 69.13 69.12 69.13 1.9K
14:59 69.12 69.12 69.12 69.12 0.4K
15:00 69.14 69.14 69.14 69.14 1.9K
15:02 69.16 69.18 69.16 69.18 20.8K
15:06 69.20 69.20 69.20 69.20 0.5K
15:07 69.18 69.18 69.18 69.18 0.4K
15:08 69.19 69.19 69.19 69.19 2.2K
15:09 69.19 69.19 69.19 69.19 2.3K
15:10 69.17 69.17 69.17 69.17 4.7K
15:11 69.21 69.21 69.21 69.21 0.1K
15:12 69.21 69.21 69.18 69.18 1.5K
15:13 69.18 69.18 69.18 69.18 0.4K
15:14 69.21 69.21 69.20 69.20 2.1K
15:15 69.21 69.22 69.21 69.22 3.6K
15:16 69.21 69.22 69.21 69.22 1.6K
15:17 69.23 69.24 69.23 69.24 2.9K
15:18 69.24 69.25 69.24 69.25 0.9K
15:19 69.26 69.26 69.25 69.25 0.7K
15:20 69.25 69.25 69.25 69.25 0.8K
15:21 69.28 69.28 69.26 69.26 3.7K
15:22 69.26 69.26 69.23 69.22 2.7K
15:23 69.23 69.24 69.23 69.23 3.4K
15:25 69.23 69.24 69.23 69.24 7.5K
15:26 69.24 69.25 69.24 69.25 2.2K
15:27 69.26 69.26 69.24 69.26 2.2K
15:28 69.26 69.28 69.26 69.28 8.6K
15:29 69.28 69.28 69.28 69.28 1.8K
15:30 69.29 69.29 69.29 69.30 3.3K
15:31 69.30 69.34 69.30 69.34 3.7K
15:32 69.33 69.34 69.33 69.34 2.2K
15:33 69.35 69.35 69.34 69.34 0.5K
15:34 69.36 69.36 69.35 69.35 1.1K
15:35 69.38 69.38 69.38 69.38 0.3K
15:36 69.40 69.40 69.40 69.40 2.2K
15:37 69.41 69.41 69.41 69.41 4.5K
15:38 69.39 69.40 69.39 69.39 2.0K
15:39 69.39 69.39 69.38 69.38 1.1K
15:40 69.38 69.38 69.37 69.37 1.4K
15:41 69.36 69.36 69.35 69.36 2.6K
15:42 69.35 69.35 69.33 69.33 2.6K
15:43 69.33 69.33 69.33 69.33 0.6K
15:44 69.32 69.34 69.32 69.34 3.1K
15:45 69.31 69.34 69.31 69.34 0.6K
15:46 69.34 69.35 69.34 69.35 1.7K
15:47 69.34 69.34 69.32 69.32 0.6K
15:48 69.33 69.34 69.32 69.34 1.0K
15:49 69.33 69.34 69.33 69.34 2.0K
15:50 69.42 69.43 69.42 69.43 1.6K
15:51 69.39 69.39 69.37 69.37 2.2K
15:52 69.37 69.37 69.36 69.36 1.2K
15:53 69.38 69.38 69.38 69.38 1.4K
15:54 69.42 69.47 69.42 69.47 2.5K
15:55 69.40 69.40 69.40 69.40 3.3K
15:56 69.41 69.41 69.41 69.41 0.5K
15:57 69.43 69.45 69.43 69.45 0.4K
15:58 69.44 69.44 69.43 69.43 6.4K
15:59 69.47 69.47 69.39 69.39 10.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available