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 69.12 69.12 69.12 69.12 3.6K
09:32 69.13 69.13 69.13 69.13 1.5K
09:35 69.19 69.19 69.19 69.19 1.7K
09:36 69.23 69.23 69.19 69.19 2.8K
09:38 69.21 69.21 69.21 69.21 1.1K
09:40 69.26 69.26 69.25 69.24 1.5K
09:42 69.15 69.18 69.15 69.18 0.4K
09:43 69.18 69.18 69.16 69.16 0.5K
09:44 69.09 69.09 69.05 69.05 1.2K
09:45 69.00 69.00 69.00 69.00 1.7K
09:46 68.98 68.98 68.98 68.97 0.4K
09:47 69.04 69.04 69.04 69.04 0.1K
09:49 69.12 69.14 69.12 69.14 2.6K
09:53 69.09 69.09 69.06 69.06 0.8K
09:54 69.06 69.06 69.06 69.06 0.1K
09:55 69.02 69.04 69.02 69.04 0.6K
09:57 69.06 69.06 69.06 69.06 0.3K
09:58 69.07 69.07 69.07 69.07 0.2K
10:00 68.99 68.99 68.99 68.99 1.7K
10:02 68.93 68.95 68.93 68.95 1.1K
10:03 68.93 68.93 68.93 68.93 0.8K
10:04 68.91 68.91 68.91 68.91 0.3K
10:06 68.92 68.92 68.92 68.92 0.2K
10:07 68.98 68.98 68.98 68.98 0.8K
10:08 68.96 68.97 68.95 68.96 4.9K
10:09 69.00 69.00 69.00 69.00 1.5K
10:10 68.88 68.88 68.88 68.88 0.4K
10:11 68.90 68.91 68.90 68.91 1.4K
10:12 68.93 68.93 68.93 68.93 0.8K
10:13 68.92 68.92 68.92 68.92 1.6K
10:14 68.88 68.88 68.86 68.86 1.1K
10:15 68.85 68.85 68.85 68.85 0.3K
10:16 68.86 68.87 68.86 68.87 1.7K
10:17 68.86 68.86 68.86 68.86 0.7K
10:18 68.86 68.87 68.86 68.86 0.9K
10:19 68.85 68.85 68.85 68.85 0.9K
10:20 68.85 68.87 68.85 68.87 1.6K
10:21 68.85 68.85 68.85 68.85 0.2K
10:22 68.86 68.88 68.86 68.88 0.9K
10:24 68.87 68.89 68.87 68.89 0.5K
10:25 68.86 68.86 68.86 68.86 1.0K
10:27 68.83 68.83 68.83 68.83 1.8K
10:28 68.84 68.84 68.84 68.84 0.3K
10:29 68.84 68.84 68.84 68.84 0.3K
10:31 68.82 68.82 68.82 68.82 1.5K
10:32 68.82 68.82 68.82 68.82 2.3K
10:33 68.83 68.83 68.83 68.83 0.2K
10:34 68.83 68.83 68.83 68.83 4.8K
10:35 68.82 68.82 68.81 68.81 1.4K
10:38 68.80 68.80 68.80 68.80 0.5K
10:41 68.80 68.80 68.80 68.80 0.2K
10:43 68.79 68.79 68.78 68.79 1.4K
10:44 68.80 68.80 68.79 68.79 0.7K
10:45 68.79 68.79 68.79 68.79 0.3K
10:46 68.78 68.78 68.78 68.78 0.7K
10:47 68.79 68.79 68.79 68.79 0.2K
10:48 68.80 68.80 68.79 68.80 2.4K
10:49 68.80 68.80 68.80 68.80 1.9K
10:51 68.83 68.83 68.83 68.83 1.1K
10:52 68.84 68.84 68.84 68.84 1.9K
10:54 68.81 68.81 68.81 68.81 0.4K
10:55 68.84 68.84 68.83 68.83 1.3K
10:56 68.83 68.85 68.83 68.85 2.5K
10:57 68.87 68.88 68.87 68.87 1.3K
10:58 68.85 68.86 68.85 68.86 1.2K
11:00 68.85 68.85 68.85 68.85 0.2K
11:01 68.85 68.85 68.85 68.85 0.9K
11:04 68.84 68.84 68.82 68.82 1.5K
11:05 68.83 68.83 68.83 68.83 0.4K
11:06 68.82 68.83 68.82 68.82 1.6K
11:07 68.81 68.81 68.80 68.81 1.1K
11:08 68.81 68.81 68.81 68.81 0.7K
11:10 68.80 68.80 68.80 68.80 0.7K
11:11 68.80 68.80 68.80 68.80 0.1K
11:12 68.78 68.78 68.78 68.78 2.4K
11:13 68.78 68.78 68.78 68.78 0.3K
11:14 68.79 68.79 68.79 68.79 0.4K
11:15 68.81 68.82 68.81 68.82 1.1K
11:16 68.83 68.83 68.82 68.82 0.8K
11:17 68.82 68.82 68.82 68.82 0.3K
11:18 68.81 68.83 68.81 68.83 0.8K
11:19 68.83 68.85 68.83 68.85 2.8K
11:20 68.84 68.84 68.82 68.82 2.7K
11:21 68.85 68.85 68.82 68.82 1.9K
11:22 68.83 68.83 68.83 68.82 0.7K
11:25 68.85 68.85 68.85 68.85 1.0K
11:27 68.82 68.82 68.81 68.81 0.9K
11:28 68.79 68.79 68.79 68.79 0.9K
11:30 68.79 68.82 68.79 68.80 2.2K
11:38 68.78 68.79 68.78 68.79 1.1K
11:41 68.79 68.79 68.79 68.79 0.7K
11:42 68.79 68.79 68.79 68.79 0.4K
11:43 68.81 68.81 68.80 68.80 3.5K
11:44 68.81 68.82 68.81 68.82 1.7K
11:45 68.83 68.83 68.83 68.83 0.5K
11:46 68.79 68.79 68.79 68.79 0.2K
11:47 68.79 68.79 68.79 68.79 0.9K
11:49 68.77 68.77 68.77 68.77 0.9K
11:50 68.77 68.77 68.77 68.77 0.5K
11:51 68.76 68.76 68.76 68.76 0.5K
11:54 68.74 68.74 68.74 68.74 0.5K
11:55 68.74 68.76 68.74 68.76 1.1K
11:56 68.74 68.74 68.74 68.74 0.6K
11:57 68.74 68.74 68.74 68.74 0.8K
11:58 68.75 68.75 68.75 68.75 0.7K
11:59 68.76 68.76 68.76 68.76 0.9K
12:00 68.77 68.77 68.77 68.77 1.3K
12:01 68.78 68.78 68.78 68.78 0.2K
12:03 68.76 68.76 68.76 68.76 0.6K
12:04 68.76 68.77 68.76 68.77 1.1K
12:06 68.74 68.74 68.74 68.74 0.9K
12:07 68.74 68.75 68.74 68.75 2.2K
12:08 68.76 68.76 68.76 68.76 0.3K
12:10 68.76 68.76 68.76 68.76 2.3K
12:12 68.76 68.76 68.75 68.75 1.1K
12:13 68.76 68.76 68.76 68.76 0.1K
12:14 68.73 68.73 68.73 68.73 2.5K
12:15 68.74 68.76 68.74 68.76 1.1K
12:16 68.77 68.79 68.77 68.79 2.9K
12:17 68.80 68.81 68.80 68.81 1.1K
12:19 68.80 68.80 68.80 68.80 0.3K
12:20 68.80 68.80 68.80 68.80 0.4K
12:21 68.74 68.74 68.74 68.74 3.8K
12:22 68.76 68.76 68.76 68.76 2.2K
12:24 68.75 68.75 68.75 68.75 0.3K
12:25 68.75 68.75 68.75 68.75 0.5K
12:26 68.76 68.77 68.76 68.77 4.5K
12:27 68.75 68.75 68.75 68.75 0.2K
12:28 68.75 68.75 68.74 68.75 1.6K
12:29 68.75 68.76 68.75 68.76 1.9K
12:30 68.77 68.78 68.77 68.78 0.9K
12:31 68.79 68.79 68.78 68.78 1.2K
12:32 68.78 68.78 68.78 68.78 1.9K
12:33 68.78 68.78 68.77 68.77 4.5K
12:34 68.78 68.78 68.78 68.78 1.4K
12:35 68.77 68.77 68.77 68.77 1.0K
12:36 68.77 68.77 68.76 68.77 1.6K
12:37 68.77 68.77 68.77 68.77 0.8K
12:38 68.77 68.78 68.77 68.78 2.0K
12:39 68.77 68.77 68.77 68.77 1.8K
12:40 68.77 68.77 68.77 68.77 0.3K
12:41 68.75 68.75 68.75 68.75 1.0K
12:44 68.74 68.74 68.74 68.74 0.2K
12:45 68.75 68.75 68.75 68.75 0.5K
12:46 68.77 68.78 68.77 68.78 0.4K
12:47 68.80 68.80 68.80 68.80 0.2K
12:48 68.82 68.83 68.82 68.83 3.0K
12:49 68.83 68.83 68.80 68.81 1.3K
12:50 68.82 68.82 68.80 68.81 5.4K
12:51 68.80 68.81 68.80 68.81 0.4K
12:53 68.79 68.79 68.77 68.77 1.0K
12:54 68.79 68.80 68.79 68.80 1.0K
12:56 68.81 68.81 68.81 68.81 0.1K
12:57 68.80 68.81 68.80 68.81 2.6K
13:00 68.80 68.80 68.80 68.80 0.4K
13:01 68.79 68.79 68.79 68.79 0.6K
13:02 68.79 68.79 68.79 68.79 0.5K
13:04 68.75 68.75 68.75 68.75 0.6K
13:10 68.76 68.76 68.76 68.76 0.3K
13:13 68.79 68.79 68.79 68.79 0.1K
13:14 68.79 68.81 68.79 68.81 2.4K
13:15 68.81 68.81 68.81 68.81 1.2K
13:16 68.81 68.81 68.81 68.81 1.8K
13:17 68.81 68.82 68.81 68.82 2.9K
13:18 68.83 68.84 68.83 68.84 1.1K
13:19 68.85 68.87 68.85 68.86 2.1K
13:22 68.85 68.85 68.85 68.85 0.4K
13:23 68.85 68.86 68.85 68.86 0.6K
13:26 68.85 68.85 68.85 68.85 0.5K
13:27 68.85 68.86 68.85 68.86 1.9K
13:28 68.87 68.87 68.87 68.86 0.9K
13:30 68.84 68.84 68.84 68.84 3.1K
13:31 68.84 68.84 68.84 68.84 0.4K
13:32 68.84 68.84 68.84 68.84 3.9K
13:33 68.83 68.83 68.83 68.83 0.8K
13:34 68.82 68.82 68.82 68.82 1.1K
13:35 68.81 68.81 68.81 68.81 1.1K
13:37 68.80 68.80 68.80 68.80 0.6K
13:38 68.81 68.81 68.81 68.81 1.3K
13:39 68.80 68.82 68.80 68.81 2.9K
13:40 68.83 68.83 68.83 68.83 1.9K
13:43 68.80 68.80 68.80 68.80 1.4K
13:44 68.81 68.81 68.81 68.81 0.9K
13:46 68.81 68.81 68.81 68.81 0.2K
13:47 68.84 68.84 68.84 68.83 1.7K
13:51 68.81 68.81 68.81 68.81 0.6K
13:55 68.83 68.83 68.83 68.83 2.3K
13:56 68.83 68.83 68.83 68.83 1.3K
13:57 68.81 68.81 68.81 68.81 0.4K
14:01 68.84 68.84 68.84 68.84 0.6K
14:02 68.85 68.85 68.84 68.84 0.9K
14:04 68.86 68.86 68.86 68.86 2.1K
14:05 68.88 68.88 68.88 68.88 0.8K
14:06 68.86 68.86 68.86 68.86 0.4K
14:07 68.86 68.86 68.86 68.86 0.4K
14:08 68.90 68.90 68.90 68.90 0.7K
14:09 68.89 68.89 68.89 68.89 0.5K
14:10 68.88 68.88 68.88 68.88 0.7K
14:11 68.87 68.88 68.86 68.86 2.8K
14:12 68.86 68.86 68.86 68.86 0.9K
14:16 68.84 68.84 68.84 68.84 0.1K
14:17 68.83 68.83 68.82 68.82 1.6K
14:18 68.85 68.85 68.85 68.85 0.8K
14:19 68.85 68.85 68.85 68.85 2.2K
14:20 68.85 68.85 68.85 68.85 0.4K
14:21 68.85 68.85 68.83 68.83 2.0K
14:22 68.83 68.83 68.83 68.83 0.3K
14:23 68.80 68.80 68.80 68.80 2.0K
14:24 68.82 68.82 68.82 68.82 0.7K
14:26 68.83 68.83 68.83 68.83 3.8K
14:28 68.84 68.85 68.84 68.85 0.7K
14:29 68.87 68.87 68.87 68.87 0.1K
14:31 68.88 68.88 68.88 68.88 1.9K
14:32 68.88 68.90 68.88 68.90 1.1K
14:33 68.91 68.91 68.89 68.89 0.5K
14:35 68.90 68.90 68.90 68.90 0.4K
14:36 68.92 68.92 68.92 68.92 1.0K
14:38 68.92 68.92 68.92 68.92 1.3K
14:39 68.93 68.93 68.91 68.91 1.6K
14:40 68.92 68.92 68.92 68.92 0.2K
14:41 68.92 68.92 68.92 68.92 0.5K
14:42 68.91 68.91 68.91 68.91 0.2K
14:43 68.91 68.91 68.91 68.91 1.9K
14:44 68.89 68.89 68.89 68.89 1.6K
14:45 68.91 68.91 68.91 68.91 0.7K
14:47 68.91 68.91 68.91 68.91 29.1K
14:48 68.90 68.91 68.90 68.91 1.7K
14:49 68.89 68.93 68.89 68.93 2.9K
14:50 68.94 68.95 68.94 68.95 0.3K
14:51 68.94 68.94 68.94 68.94 1.7K
14:52 68.97 68.97 68.95 68.95 1.2K
14:54 68.91 68.92 68.91 68.92 1.0K
14:55 68.91 68.91 68.89 68.89 9.2K
14:57 68.86 68.86 68.85 68.85 3.7K
14:58 68.85 68.85 68.85 68.85 0.8K
14:59 68.83 68.83 68.82 68.82 0.4K
15:00 68.82 68.82 68.82 68.82 10.4K
15:03 68.80 68.82 68.80 68.82 2.9K
15:04 68.83 68.83 68.83 68.83 0.5K
15:05 68.82 68.82 68.82 68.82 1.2K
15:06 68.83 68.83 68.83 68.83 2.0K
15:07 68.84 68.84 68.84 68.84 0.4K
15:08 68.84 68.84 68.84 68.84 4.3K
15:09 68.82 68.83 68.82 68.83 2.9K
15:10 68.84 68.85 68.84 68.85 1.7K
15:11 68.86 68.88 68.85 68.85 3.4K
15:14 68.84 68.84 68.83 68.83 10.5K
15:15 68.81 68.81 68.81 68.81 0.2K
15:16 68.80 68.80 68.79 68.79 3.9K
15:17 68.81 68.81 68.81 68.81 2.6K
15:20 68.81 68.82 68.81 68.82 1.2K
15:21 68.83 68.83 68.82 68.83 2.5K
15:22 68.82 68.82 68.82 68.82 1.1K
15:23 68.81 68.81 68.81 68.81 2.1K
15:24 68.81 68.81 68.79 68.81 4.1K
15:26 68.78 68.78 68.75 68.76 2.9K
15:27 68.75 68.75 68.75 68.75 0.2K
15:28 68.74 68.74 68.73 68.73 1.9K
15:29 68.74 68.75 68.74 68.74 0.7K
15:30 68.75 68.75 68.71 68.71 3.9K
15:31 68.71 68.71 68.71 68.71 0.5K
15:32 68.69 68.69 68.64 68.64 3.8K
15:33 68.66 68.66 68.64 68.65 0.7K
15:34 68.62 68.65 68.62 68.65 8.4K
15:35 68.65 68.67 68.65 68.67 2.5K
15:36 68.64 68.64 68.63 68.63 22.9K
15:37 68.61 68.61 68.61 68.61 0.4K
15:38 68.61 68.62 68.61 68.62 2.6K
15:39 68.60 68.60 68.60 68.60 1.3K
15:40 68.57 68.58 68.55 68.55 1.6K
15:41 68.55 68.55 68.53 68.54 2.9K
15:42 68.55 68.58 68.55 68.57 6.7K
15:43 68.59 68.62 68.59 68.62 2.7K
15:44 68.65 68.67 68.65 68.67 2.2K
15:45 68.68 68.68 68.68 68.68 0.3K
15:46 68.72 68.72 68.71 68.71 1.1K
15:47 68.71 68.71 68.71 68.71 1.3K
15:49 68.72 68.73 68.72 68.73 0.6K
15:50 68.78 68.79 68.76 68.76 4.2K
15:51 68.76 68.76 68.74 68.75 0.7K
15:52 68.73 68.75 68.73 68.75 15.7K
15:53 68.74 68.76 68.74 68.76 1.9K
15:54 68.76 68.77 68.76 68.77 2.5K
15:55 68.75 68.76 68.68 68.68 1.9K
15:56 68.67 68.68 68.67 68.68 0.8K
15:57 68.62 68.64 68.62 68.63 3.7K
15:58 68.60 68.61 68.60 68.61 7.7K
15:59 68.61 68.61 68.55 68.55 4.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available