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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 50.98 51.30 50.81 51.15 0.6M
2022-12-29 50.65 51.54 50.62 51.45 1.0M
2022-12-28 51.30 51.42 50.26 50.26 1.4M
2022-12-27 51.30 51.47 50.90 51.26 0.3M
2022-12-23 50.85 51.33 50.63 51.32 0.2M
2022-12-22 51.18 51.18 50.08 50.95 1.0M
2022-12-21 51.10 51.73 51.08 51.60 0.2M
2022-12-20 50.22 50.90 50.20 50.71 0.7M
2022-12-19 51.10 51.18 50.34 50.60 0.8M
2022-12-16 50.87 51.21 50.63 51.12 0.6M
2022-12-15 52.00 52.00 51.23 51.48 0.3M
2022-12-14 52.99 53.39 52.34 52.69 0.4M
2022-12-13 54.23 54.39 52.72 53.00 0.2M
2022-12-12 52.22 52.82 52.00 52.74 0.1M
2022-12-09 52.52 52.73 52.14 52.18 0.2M
2022-12-08 52.78 53.16 52.48 52.73 0.2M
2022-12-07 52.54 52.98 52.41 52.49 0.5M
2022-12-06 53.16 53.36 52.28 52.75 0.8M
2022-12-05 54.39 54.39 53.03 53.28 0.2M
2022-12-02 53.78 54.94 53.78 54.73 0.4M
2022-12-01 54.86 55.03 54.32 54.48 0.2M
2022-11-30 53.44 54.68 52.84 54.68 0.2M
2022-11-29 53.30 53.63 53.28 53.40 0.2M
2022-11-28 53.81 53.93 53.08 53.23 0.2M
2022-11-25 54.08 54.45 53.94 54.26 0.0M
2022-11-23 53.91 54.32 53.79 54.09 0.1M
2022-11-22 53.68 54.09 53.52 54.05 0.2M
2022-11-21 53.20 53.42 52.99 53.34 0.2M
2022-11-18 53.52 53.81 53.11 53.48 0.6M
2022-11-17 52.58 53.13 52.38 53.05 0.3M
2022-11-16 53.80 53.84 53.24 53.38 0.3M
2022-11-15 54.26 54.68 53.87 54.18 0.2M
2022-11-14 53.67 54.23 53.35 53.41 0.1M
2022-11-11 53.77 54.35 53.68 53.87 0.2M
2022-11-10 52.68 53.63 52.63 53.56 0.2M
2022-11-09 51.59 51.83 50.74 50.86 0.2M
2022-11-08 52.15 52.62 51.48 52.05 0.2M
2022-11-07 51.72 52.07 51.41 52.02 0.5M
2022-11-04 51.48 51.73 50.63 51.46 0.1M
2022-11-03 50.27 50.99 49.88 50.65 0.4M
2022-11-02 52.23 52.66 50.81 50.85 0.2M
2022-11-01 52.71 52.71 52.08 52.38 0.2M
2022-10-31 51.86 52.39 51.78 52.17 0.1M
2022-10-28 51.15 52.15 50.99 52.15 0.1M
2022-10-27 51.37 51.80 50.95 51.01 0.1M
2022-10-26 51.00 51.81 50.83 51.04 0.2M
2022-10-25 49.85 51.00 49.85 50.88 0.2M
2022-10-24 49.62 49.91 49.27 49.84 0.2M
2022-10-21 48.43 49.54 48.28 49.41 0.3M
2022-10-20 49.21 49.65 48.20 48.40 0.2M
2022-10-19 49.40 49.62 48.67 49.10 0.2M
2022-10-18 50.15 50.48 49.41 49.77 0.2M
2022-10-17 48.80 49.31 48.74 49.19 0.3M
2022-10-14 49.34 49.55 47.82 47.85 0.3M
2022-10-13 46.79 49.25 46.50 49.00 0.2M
2022-10-12 47.97 48.10 47.54 47.77 0.2M
2022-10-11 47.72 48.59 47.36 47.94 0.2M
2022-10-10 48.15 48.31 47.69 47.96 0.1M
2022-10-07 48.86 48.86 47.79 48.04 0.2M
2022-10-06 49.22 49.77 49.09 49.25 0.2M
2022-10-05 49.06 49.74 48.77 49.54 0.3M
2022-10-04 48.77 49.77 48.77 49.77 0.3M
2022-10-03 47.11 48.20 46.91 47.93 0.7M
2022-09-30 46.77 47.66 46.51 46.52 0.5M
2022-09-29 47.21 47.21 46.32 46.94 0.8M
2022-09-28 46.79 48.12 46.61 47.84 0.4M
2022-09-27 46.96 47.37 46.11 46.49 0.5M
2022-09-26 46.82 47.59 46.30 46.47 0.3M
2022-09-23 47.48 47.53 46.45 47.01 0.4M
2022-09-22 49.10 49.10 48.02 48.20 0.3M
2022-09-21 50.14 50.54 49.19 49.19 0.2M
2022-09-20 49.95 49.95 49.38 49.78 0.2M
2022-09-19 49.42 50.64 49.42 50.61 0.3M
2022-09-16 49.87 50.03 49.41 49.94 0.2M
2022-09-15 50.53 51.18 50.34 50.56 0.1M
2022-09-14 50.87 51.01 50.38 50.82 0.1M
2022-09-13 51.50 51.72 50.57 50.77 0.2M
2022-09-12 52.51 52.89 52.41 52.69 0.1M
2022-09-09 51.66 52.23 51.60 52.16 0.1M
2022-09-08 50.52 51.21 50.26 51.17 0.2M
2022-09-07 49.85 50.92 49.85 50.85 0.2M
2022-09-06 50.66 50.71 49.76 50.00 0.1M
2022-09-02 51.41 51.49 50.20 50.41 0.1M
2022-09-01 50.89 50.90 50.23 50.75 0.2M
2022-08-31 51.87 51.93 51.31 51.36 0.1M
2022-08-30 52.60 52.60 51.55 51.81 0.1M
2022-08-29 52.44 52.98 52.44 52.54 0.1M
2022-08-26 54.59 54.68 52.88 52.98 0.2M
2022-08-25 54.01 54.66 54.01 54.66 0.1M
2022-08-24 53.55 53.96 53.29 53.79 0.1M
2022-08-23 53.68 54.19 53.51 53.53 0.1M
2022-08-22 54.02 54.02 53.47 53.55 0.1M
2022-08-19 55.10 55.13 54.52 54.69 0.1M
2022-08-18 55.09 55.67 55.00 55.53 0.1M
2022-08-17 55.33 55.37 54.70 55.07 0.1M
2022-08-16 55.45 56.03 55.34 55.84 0.2M
2022-08-15 54.90 55.57 54.82 55.51 0.1M
2022-08-12 54.68 55.40 54.60 55.36 0.1M
2022-08-11 54.45 55.01 54.37 54.43 0.1M
2022-08-10 53.64 54.12 53.64 54.01 0.2M
2022-08-09 53.32 53.32 52.59 52.77 0.1M
2022-08-08 53.41 53.87 53.28 53.42 0.1M
2022-08-05 52.37 53.15 52.37 53.11 0.1M
2022-08-04 53.14 53.14 52.78 52.87 0.1M
2022-08-03 52.95 53.30 52.64 53.19 0.3M
2022-08-02 52.96 53.23 52.59 52.67 0.2M
2022-08-01 52.69 53.43 52.48 53.17 0.2M
2022-07-29 52.63 53.18 52.49 53.06 0.1M
2022-07-28 52.09 52.53 51.44 52.51 0.2M
2022-07-27 51.10 52.01 50.97 51.83 0.1M
2022-07-26 50.83 51.06 50.63 50.80 0.3M
2022-07-25 50.54 51.09 50.49 50.98 0.2M
2022-07-22 51.27 51.34 50.29 50.62 0.2M
2022-07-21 50.66 51.08 50.22 51.06 0.2M
2022-07-20 50.25 50.99 50.04 50.93 0.2M
2022-07-19 49.24 50.35 49.24 50.22 0.4M
2022-07-18 49.20 49.39 48.45 48.59 0.2M
2022-07-15 48.27 48.67 47.83 48.62 0.2M
2022-07-14 47.31 47.67 46.90 47.63 0.6M
2022-07-13 47.60 48.33 47.49 48.09 0.5M
2022-07-12 48.18 48.78 47.98 48.17 0.2M
2022-07-11 48.59 48.88 48.23 48.33 0.2M
2022-07-08 48.87 49.25 48.56 48.96 0.2M
2022-07-07 48.40 49.15 48.40 49.01 0.2M
2022-07-06 48.33 48.53 47.53 47.99 0.4M
2022-07-05 47.89 48.40 47.08 48.39 0.1M
2022-07-01 47.92 48.58 47.50 48.47 0.3M
2022-06-30 47.67 48.53 47.25 48.00 0.4M
2022-06-29 48.83 48.83 47.92 48.27 0.2M
2022-06-28 49.75 50.11 48.73 48.74 0.4M
2022-06-27 49.29 49.78 48.99 49.48 0.3M
2022-06-24 47.96 49.11 47.96 49.11 0.2M
2022-06-23 47.50 47.61 46.87 47.54 0.5M
2022-06-22 46.91 47.69 46.91 47.39 0.4M
2022-06-21 47.70 48.13 47.26 47.67 0.4M
2022-06-17 46.84 47.49 46.55 46.99 0.7M
2022-06-16 48.10 48.10 46.42 46.65 1.1M
2022-06-15 49.14 49.73 48.29 49.12 0.5M
2022-06-14 48.95 49.08 48.19 48.63 0.6M
2022-06-13 49.50 49.85 48.50 48.75 0.5M
2022-06-10 51.61 51.74 50.70 50.94 0.2M
2022-06-09 53.11 53.20 52.32 52.37 0.1M
2022-06-08 53.94 54.00 53.13 53.36 0.1M
2022-06-07 53.16 54.25 53.05 54.21 0.1M
2022-06-06 53.81 53.87 53.42 53.62 0.2M
2022-06-03 53.32 53.43 53.02 53.26 0.1M
2022-06-02 52.66 53.78 52.53 53.78 0.2M
2022-06-01 53.04 53.04 51.87 52.60 0.4M
2022-05-31 53.13 53.16 52.49 52.83 0.2M
2022-05-27 52.50 53.31 52.34 53.29 0.2M
2022-05-26 51.36 52.38 51.36 52.19 0.2M
2022-05-25 49.85 51.28 49.85 51.01 0.2M
2022-05-24 50.24 50.24 49.15 49.96 0.2M
2022-05-23 50.67 50.92 50.09 50.62 0.2M
2022-05-20 50.81 50.84 48.95 50.09 0.3M
2022-05-19 49.98 50.88 49.81 50.25 0.5M
2022-05-18 51.52 51.70 50.05 50.38 0.3M
2022-05-17 51.46 52.26 51.36 52.22 0.2M
2022-05-16 50.65 51.09 50.32 50.62 0.2M
2022-05-13 50.26 51.25 50.21 50.87 0.4M
2022-05-12 48.87 49.88 48.68 49.62 0.7M
2022-05-11 50.12 50.99 49.08 49.18 0.8M
2022-05-10 50.93 51.08 49.13 50.10 0.6M
2022-05-09 51.04 51.31 50.03 50.28 0.3M
2022-05-06 52.21 52.36 51.21 51.80 0.4M
2022-05-05 53.82 53.82 51.85 52.40 0.3M
2022-05-04 53.09 54.40 52.48 54.29 0.4M
2022-05-03 52.42 53.17 52.18 52.86 0.3M
2022-05-02 51.89 52.54 51.20 52.33 0.3M
2022-04-29 52.95 53.45 51.78 51.88 0.2M
2022-04-28 52.71 53.46 51.77 53.22 0.5M
2022-04-27 52.36 52.76 51.98 52.23 0.4M
2022-04-26 53.41 53.54 52.26 52.32 0.5M
2022-04-25 53.14 53.95 52.48 53.85 0.2M
2022-04-22 54.89 54.89 53.57 53.65 0.1M
2022-04-21 56.61 56.77 54.93 55.07 0.1M
2022-04-20 56.17 56.53 56.13 56.20 0.1M
2022-04-19 54.60 55.86 54.60 55.78 0.1M
2022-04-18 54.57 54.84 54.32 54.55 0.1M
2022-04-14 55.07 55.38 54.60 54.67 0.1M
2022-04-13 54.30 55.09 54.30 55.00 0.2M
2022-04-12 54.41 55.15 53.90 54.04 0.2M
2022-04-11 53.86 54.66 53.85 53.93 0.1M
2022-04-08 54.34 54.79 53.99 54.15 0.1M
2022-04-07 54.47 54.56 53.65 54.32 0.3M
2022-04-06 54.73 54.78 54.11 54.36 0.2M
2022-04-05 56.29 56.45 55.04 55.11 0.1M
2022-04-04 56.59 56.65 55.87 56.28 0.1M
2022-04-01 56.36 56.64 55.88 56.40 0.1M
2022-03-31 56.71 56.96 56.05 56.06 0.2M
2022-03-30 57.79 57.80 56.56 56.80 0.1M
2022-03-29 57.07 57.98 57.07 57.85 0.1M
2022-03-28 56.66 56.66 55.96 56.62 0.1M
2022-03-25 56.60 56.87 56.40 56.82 0.1M
2022-03-24 56.24 56.56 55.92 56.56 0.2M
2022-03-23 56.84 56.87 56.02 56.07 0.1M
2022-03-22 57.13 57.65 56.87 57.20 0.2M
2022-03-21 57.35 57.59 56.53 56.86 0.1M
2022-03-18 56.50 57.34 56.41 57.28 0.1M
2022-03-17 56.21 56.91 55.95 56.88 0.1M
2022-03-16 55.32 56.30 54.95 56.30 0.4M
2022-03-15 54.39 54.79 54.06 54.69 0.2M
2022-03-14 54.82 54.93 53.77 54.06 0.2M
2022-03-11 55.46 55.67 54.58 54.58 0.1M
2022-03-10 54.35 55.15 54.32 55.08 0.2M
2022-03-09 54.80 55.44 54.66 55.10 0.1M
2022-03-08 53.85 55.06 53.49 53.78 0.3M
2022-03-07 55.27 55.27 53.60 53.64 0.2M
2022-03-04 55.47 55.59 54.82 55.21 0.1M
2022-03-03 56.96 56.96 55.78 56.12 0.1M
2022-03-02 55.44 56.88 55.44 56.60 0.2M
2022-03-01 56.13 56.24 54.66 55.02 0.2M
2022-02-28 55.63 56.47 55.63 56.23 0.1M
2022-02-25 54.96 56.13 54.65 56.07 0.2M
2022-02-24 52.45 54.86 52.45 54.70 0.5M
2022-02-23 55.12 55.29 53.76 53.87 0.2M
2022-02-22 55.35 55.68 54.38 54.77 0.3M
2022-02-18 55.63 56.20 55.31 55.48 0.2M
2022-02-17 56.54 56.58 55.63 55.77 0.1M
2022-02-16 56.56 57.13 56.42 56.96 0.2M
2022-02-15 56.10 56.88 55.74 56.80 0.1M
2022-02-14 55.72 56.10 55.10 55.46 0.1M
2022-02-11 56.20 56.67 55.20 55.61 0.2M
2022-02-10 56.19 57.42 55.82 56.11 0.1M
2022-02-09 56.82 57.03 56.65 56.96 0.2M
2022-02-08 55.15 56.33 55.15 56.26 0.1M
2022-02-07 55.08 55.51 54.74 55.08 0.3M
2022-02-04 54.83 55.40 54.11 55.00 0.3M
2022-02-03 55.15 55.78 54.82 54.89 0.3M
2022-02-02 56.24 56.24 55.29 55.66 0.3M
2022-02-01 55.63 56.07 54.83 55.96 0.2M
2022-01-31 53.92 55.43 53.92 55.43 0.2M
2022-01-28 53.58 54.19 52.57 54.17 0.6M
2022-01-27 54.89 55.44 53.16 53.45 0.7M
2022-01-26 55.76 56.25 53.89 54.37 0.4M
2022-01-25 55.21 55.86 54.07 55.15 0.4M
2022-01-24 53.97 56.08 53.40 56.00 0.5M
2022-01-21 55.35 56.20 54.71 54.71 0.4M
2022-01-20 56.89 57.64 55.46 55.55 0.1M
2022-01-19 57.94 57.94 56.66 56.68 0.2M
2022-01-18 58.55 58.55 57.52 57.53 0.1M
2022-01-14 58.52 59.10 58.23 59.10 0.1M
2022-01-13 59.25 59.82 58.82 58.97 0.4M
2022-01-12 59.52 59.78 58.79 59.12 0.1M
2022-01-11 59.02 59.39 58.27 59.32 0.1M
2022-01-10 58.68 58.85 57.88 58.85 0.1M
2022-01-07 59.86 59.95 59.08 59.11 0.1M
2022-01-06 59.43 60.12 59.14 59.72 0.1M
2022-01-05 60.97 61.14 59.27 59.27 0.2M
2022-01-04 60.67 61.17 60.58 60.82 0.1M
2022-01-03 60.29 60.95 60.09 60.48 0.1M