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
2023-12-29 60.12 60.33 59.52 59.62 0.4M
2023-12-28 60.31 60.55 60.09 60.36 0.3M
2023-12-27 60.50 60.70 60.23 60.51 0.5M
2023-12-26 60.05 60.59 59.90 60.48 0.4M
2023-12-22 59.64 60.12 59.50 59.87 0.3M
2023-12-21 59.15 59.45 58.80 59.45 0.4M
2023-12-20 59.40 60.02 58.43 58.53 0.4M
2023-12-19 58.78 59.60 58.78 59.55 0.5M
2023-12-18 58.93 58.98 58.51 58.64 0.3M
2023-12-15 59.16 59.24 58.31 58.60 0.3M
2023-12-14 58.51 59.39 58.51 59.09 0.5M
2023-12-13 55.96 57.59 55.51 57.59 0.4M
2023-12-12 55.91 56.07 55.55 55.89 0.3M
2023-12-11 55.76 56.03 55.67 56.01 0.3M
2023-12-08 55.39 56.01 55.31 55.78 0.3M
2023-12-07 55.11 55.46 54.80 55.46 0.3M
2023-12-06 55.42 56.06 54.91 54.98 0.4M
2023-12-05 55.57 55.57 54.95 55.06 0.4M
2023-12-04 55.04 55.85 55.04 55.85 0.9M
2023-12-01 53.74 55.32 53.46 55.32 0.3M
2023-11-30 53.87 54.01 53.53 53.83 0.4M
2023-11-29 53.83 54.31 53.54 53.65 0.3M
2023-11-28 53.64 53.75 53.27 53.39 0.4M
2023-11-27 53.58 53.76 53.28 53.63 0.4M
2023-11-24 53.53 53.94 53.47 53.85 0.4M
2023-11-22 53.51 53.79 53.31 53.56 0.8M
2023-11-21 53.47 53.50 53.17 53.24 0.6M
2023-11-20 53.66 53.82 53.31 53.79 0.6M
2023-11-17 53.36 53.62 53.24 53.53 0.4M
2023-11-16 53.48 53.55 52.66 52.92 0.3M
2023-11-15 53.47 54.32 53.47 53.65 0.3M
2023-11-14 52.29 53.46 52.29 53.46 0.4M
2023-11-13 50.76 51.12 50.56 50.99 0.8M
2023-11-10 50.55 51.06 50.28 50.96 0.3M
2023-11-09 51.25 51.25 50.29 50.41 0.3M
2023-11-08 51.40 51.53 50.84 51.03 0.3M
2023-11-07 51.39 51.62 51.14 51.42 0.3M
2023-11-06 52.18 52.24 51.36 51.65 0.3M
2023-11-03 51.76 52.47 51.73 52.19 0.3M
2023-11-02 50.29 50.97 50.27 50.97 0.7M
2023-11-01 49.45 49.81 49.08 49.80 0.6M
2023-10-31 49.18 49.59 49.06 49.50 0.6M
2023-10-30 49.26 49.53 48.72 49.13 0.4M
2023-10-27 49.41 49.47 48.66 48.83 0.5M
2023-10-26 49.27 49.74 49.09 49.36 0.5M
2023-10-25 49.48 49.49 49.02 49.15 0.6M
2023-10-24 49.91 50.12 49.51 49.81 0.4M
2023-10-23 49.67 50.18 49.51 49.54 0.4M
2023-10-20 50.53 50.63 49.92 49.99 0.5M
2023-10-19 51.22 51.51 50.46 50.59 0.3M
2023-10-18 52.00 52.00 51.25 51.33 0.3M
2023-10-17 51.54 52.79 51.54 52.42 0.3M
2023-10-16 51.34 51.88 51.25 51.80 0.3M
2023-10-13 51.63 51.64 50.80 50.94 0.3M
2023-10-12 52.52 52.52 51.12 51.45 0.3M
2023-10-11 52.49 52.78 52.07 52.44 0.2M
2023-10-10 52.06 52.73 52.06 52.41 0.3M
2023-10-09 51.33 52.04 51.25 51.90 0.2M
2023-10-06 50.83 51.86 50.74 51.57 0.3M
2023-10-05 51.04 51.33 50.80 51.18 0.3M
2023-10-04 51.01 51.28 50.56 51.17 0.7M
2023-10-03 51.52 51.65 50.84 51.09 0.9M
2023-10-02 52.41 52.47 51.59 51.83 0.3M
2023-09-29 53.17 53.17 52.39 52.49 0.2M
2023-09-28 52.26 53.03 52.26 52.79 0.8M
2023-09-27 52.16 52.49 51.84 52.26 0.3M
2023-09-26 52.18 52.56 51.77 51.84 0.2M
2023-09-25 51.95 52.62 51.95 52.51 0.4M
2023-09-22 52.49 52.63 52.20 52.22 0.3M
2023-09-21 52.64 52.70 52.34 52.36 0.9M
2023-09-20 53.59 53.96 53.02 53.03 0.2M
2023-09-19 53.62 53.82 53.26 53.41 0.5M
2023-09-18 54.01 54.03 53.75 53.75 0.2M
2023-09-15 54.35 54.35 53.76 53.96 0.2M
2023-09-14 54.15 54.56 54.15 54.51 0.2M
2023-09-13 54.11 54.12 53.55 53.74 2.1M
2023-09-12 53.93 54.33 53.93 54.04 0.1M
2023-09-11 54.34 54.45 53.97 54.02 0.1M
2023-09-08 54.16 54.22 53.85 54.00 0.2M
2023-09-07 54.33 54.44 53.89 54.07 0.2M
2023-09-06 54.93 55.25 54.35 54.61 0.2M
2023-09-05 55.92 55.92 54.88 54.89 0.2M
2023-09-01 56.00 56.35 55.95 56.24 0.2M
2023-08-31 55.67 55.96 55.55 55.57 0.2M
2023-08-30 55.27 55.81 55.22 55.59 0.2M
2023-08-29 54.70 55.42 54.48 55.40 0.3M
2023-08-28 54.50 55.04 54.48 54.69 0.2M
2023-08-25 54.28 54.55 53.63 54.31 0.2M
2023-08-24 54.51 54.93 54.08 54.13 0.2M
2023-08-23 54.21 54.73 54.11 54.66 0.2M
2023-08-22 54.52 54.71 54.04 54.20 0.2M
2023-08-21 54.54 54.68 54.06 54.36 0.2M
2023-08-18 53.84 54.62 53.68 54.50 0.2M
2023-08-17 54.94 55.07 54.21 54.22 0.2M
2023-08-16 55.27 55.60 54.75 54.81 0.2M
2023-08-15 55.68 55.68 55.28 55.37 0.1M
2023-08-14 55.87 56.04 55.47 56.04 0.2M
2023-08-11 55.87 56.30 55.87 56.10 0.1M
2023-08-10 56.49 56.95 55.82 56.09 0.1M
2023-08-09 56.59 56.59 56.09 56.26 0.2M
2023-08-08 56.41 56.64 55.92 56.64 0.1M
2023-08-07 56.88 57.02 56.56 57.00 0.2M
2023-08-04 56.86 57.29 56.55 56.74 0.2M
2023-08-03 56.68 57.01 56.32 56.74 0.2M
2023-08-02 56.92 57.10 56.66 56.89 0.1M
2023-08-01 57.42 57.51 57.01 57.47 0.1M
2023-07-31 57.38 57.69 57.38 57.67 0.1M
2023-07-28 57.21 57.38 56.95 57.20 0.1M
2023-07-27 57.61 57.61 56.47 56.64 0.1M
2023-07-26 56.93 57.42 56.79 57.25 0.2M
2023-07-25 56.81 57.19 56.76 56.95 0.2M
2023-07-24 56.61 57.09 56.61 56.91 0.3M
2023-07-21 57.24 57.24 56.57 56.67 0.3M
2023-07-20 57.35 57.35 56.60 56.88 0.9M
2023-07-19 57.17 57.39 56.99 57.25 0.2M
2023-07-18 56.26 57.10 56.26 57.02 0.3M
2023-07-17 55.78 56.46 55.72 56.32 0.1M
2023-07-14 56.29 56.29 55.47 55.81 0.2M
2023-07-13 56.19 56.36 55.93 56.30 0.2M
2023-07-12 56.19 56.25 55.78 55.93 0.2M
2023-07-11 54.99 55.45 54.99 55.43 0.2M
2023-07-10 54.09 55.00 54.09 54.86 0.1M
2023-07-07 53.57 54.62 53.57 54.17 0.1M
2023-07-06 53.81 53.81 53.05 53.56 0.1M
2023-07-05 54.85 54.85 54.29 54.34 0.2M
2023-07-03 54.80 55.19 54.75 55.04 0.1M
2023-06-30 55.08 55.11 54.70 54.80 0.2M
2023-06-29 54.01 54.68 53.90 54.62 0.2M
2023-06-28 53.69 53.89 53.40 53.86 0.3M
2023-06-27 53.02 53.91 52.88 53.75 0.3M
2023-06-26 52.70 53.45 52.70 52.93 0.2M
2023-06-23 52.83 53.20 52.57 52.65 0.2M
2023-06-22 53.60 53.72 53.22 53.42 0.2M
2023-06-21 53.64 54.12 53.48 53.78 0.1M
2023-06-20 54.12 54.13 53.72 54.07 0.2M
2023-06-16 54.97 54.97 54.05 54.33 0.3M
2023-06-15 54.04 54.68 53.98 54.61 0.2M
2023-06-14 54.85 55.04 53.82 54.18 0.3M
2023-06-13 54.38 55.00 54.38 54.69 0.1M
2023-06-12 54.01 54.37 53.72 54.18 0.2M
2023-06-09 54.35 54.35 53.80 53.93 0.1M
2023-06-08 54.64 54.64 53.91 54.31 0.2M
2023-06-07 53.71 54.69 53.71 54.55 0.4M
2023-06-06 52.07 53.59 51.96 53.45 0.3M
2023-06-05 52.57 52.64 51.75 52.08 0.3M
2023-06-02 51.55 52.89 51.51 52.88 0.2M
2023-06-01 50.41 51.06 50.15 50.91 0.2M
2023-05-31 50.89 51.18 50.04 50.36 0.2M
2023-05-30 51.51 51.67 50.92 51.12 0.1M
2023-05-26 50.88 51.45 50.87 51.35 0.2M
2023-05-25 50.95 51.08 50.41 50.84 0.5M
2023-05-24 51.40 51.40 50.79 51.00 0.3M
2023-05-23 51.73 52.32 51.56 51.56 0.2M
2023-05-22 51.42 52.02 51.25 51.79 0.2M
2023-05-19 52.08 52.08 51.13 51.35 0.4M
2023-05-18 51.24 51.82 51.02 51.78 0.2M
2023-05-17 50.59 51.41 50.32 51.33 0.2M
2023-05-16 50.66 50.66 50.18 50.25 0.3M
2023-05-15 50.46 51.07 50.41 50.89 0.1M
2023-05-12 50.62 50.68 49.99 50.29 0.3M
2023-05-11 50.38 50.50 50.02 50.33 0.4M
2023-05-10 51.18 51.19 50.15 50.65 0.4M
2023-05-09 50.56 50.80 50.25 50.58 0.3M
2023-05-08 51.30 51.30 50.60 50.83 0.2M
2023-05-05 50.68 51.13 50.58 50.98 0.7M
2023-05-04 50.28 50.33 49.41 49.85 0.2M
2023-05-03 50.84 51.57 50.56 50.63 0.2M
2023-05-02 51.43 51.43 49.97 50.64 0.2M
2023-05-01 51.58 52.18 51.47 51.65 0.2M
2023-04-28 51.13 51.75 51.11 51.65 0.1M
2023-04-27 50.68 51.22 50.39 51.14 0.2M
2023-04-26 50.82 50.99 50.31 50.47 0.2M
2023-04-25 51.81 51.81 50.98 51.00 0.2M
2023-04-24 52.21 52.54 52.00 52.27 0.1M
2023-04-21 52.44 52.44 51.82 52.19 0.2M
2023-04-20 52.11 52.51 52.03 52.29 0.2M
2023-04-19 52.19 52.59 52.03 52.50 0.2M
2023-04-18 52.72 52.72 52.10 52.36 0.2M
2023-04-17 52.27 52.60 52.13 52.57 0.1M
2023-04-14 52.66 52.85 51.81 52.17 0.1M
2023-04-13 52.18 52.66 52.02 52.50 0.4M
2023-04-12 52.79 52.79 51.93 51.96 0.2M
2023-04-11 52.14 52.57 52.03 52.33 0.2M
2023-04-10 51.16 51.95 51.03 51.95 0.3M
2023-04-06 51.36 51.44 51.01 51.31 0.2M
2023-04-05 51.51 51.53 50.95 51.35 0.2M
2023-04-04 52.81 52.81 51.41 51.71 0.2M
2023-04-03 52.87 53.04 52.18 52.71 0.2M
2023-03-31 52.26 52.73 52.16 52.70 0.2M
2023-03-30 52.23 52.40 51.67 51.86 0.5M
2023-03-29 51.94 51.94 51.50 51.92 0.3M
2023-03-28 51.26 51.60 51.12 51.42 0.2M
2023-03-27 51.32 51.64 50.99 51.40 0.2M
2023-03-24 49.90 50.85 49.63 50.85 0.3M
2023-03-23 51.06 51.56 49.97 50.35 0.2M
2023-03-22 52.11 52.22 50.71 50.71 0.1M
2023-03-21 51.98 52.31 51.76 52.08 0.2M
2023-03-20 50.81 51.64 50.81 51.14 0.4M
2023-03-17 51.42 51.42 50.27 50.45 0.4M
2023-03-16 50.37 52.10 50.10 51.75 0.5M
2023-03-15 50.74 51.00 50.16 51.00 0.3M
2023-03-14 52.47 52.74 51.45 51.99 0.4M
2023-03-13 51.33 52.03 50.59 51.05 0.1M
2023-03-10 53.45 53.45 51.78 52.31 0.2M
2023-03-09 55.07 55.22 53.64 53.67 0.2M
2023-03-08 55.10 55.33 54.65 55.00 0.1M
2023-03-07 55.59 55.69 54.90 54.99 0.2M
2023-03-06 56.48 56.49 55.38 55.62 0.1M
2023-03-03 56.07 56.56 55.72 56.50 0.4M
2023-03-02 55.28 55.98 55.09 55.83 0.5M
2023-03-01 55.45 55.88 55.31 55.73 0.2M
2023-02-28 55.58 56.06 55.53 55.53 0.1M
2023-02-27 55.84 56.17 55.41 55.65 0.1M
2023-02-24 54.96 55.47 54.82 55.44 0.1M
2023-02-23 55.79 55.99 55.10 55.73 0.1M
2023-02-22 55.35 55.70 55.07 55.37 0.1M
2023-02-21 56.17 56.23 55.13 55.23 0.1M
2023-02-17 56.52 56.86 56.27 56.80 0.2M
2023-02-16 56.48 57.25 56.36 56.74 0.1M
2023-02-15 56.34 57.13 56.11 57.13 0.4M
2023-02-14 56.40 56.90 56.06 56.68 0.1M
2023-02-13 56.04 56.69 55.84 56.69 0.4M
2023-02-10 55.67 56.08 55.60 55.96 0.1M
2023-02-09 57.00 57.06 55.73 55.90 0.2M
2023-02-08 56.89 57.17 56.40 56.58 0.3M
2023-02-07 56.66 57.39 56.26 57.31 0.1M
2023-02-06 57.10 57.19 56.58 56.75 0.2M
2023-02-03 57.19 58.05 57.19 57.55 0.4M
2023-02-02 57.19 57.98 57.04 57.80 0.1M
2023-02-01 55.82 57.28 55.69 56.82 0.5M
2023-01-31 54.80 56.01 54.80 56.01 0.2M
2023-01-30 54.79 55.32 54.61 54.68 0.2M
2023-01-27 54.95 55.43 54.87 55.22 0.2M
2023-01-26 55.08 55.16 54.46 55.11 0.1M
2023-01-25 54.21 54.72 53.83 54.71 0.1M
2023-01-24 54.50 54.76 54.32 54.57 0.1M
2023-01-23 54.13 54.88 54.08 54.71 0.2M
2023-01-20 53.43 54.06 53.04 54.06 0.2M
2023-01-19 53.36 53.40 52.76 53.20 0.6M
2023-01-18 54.64 55.01 53.62 53.66 0.2M
2023-01-17 54.76 54.88 54.37 54.51 0.2M
2023-01-13 53.90 54.78 53.90 54.71 0.2M
2023-01-12 53.98 54.45 53.54 54.39 0.2M
2023-01-11 53.33 53.71 53.30 53.68 0.3M
2023-01-10 52.48 53.20 52.37 53.16 0.1M
2023-01-09 52.89 53.19 52.50 52.51 0.2M
2023-01-06 51.72 52.63 51.59 52.54 0.2M
2023-01-05 51.34 51.41 50.77 51.21 0.2M
2023-01-04 51.40 51.91 51.26 51.55 0.2M
2023-01-03 51.58 51.86 50.60 51.00 0.2M