Dimensional US Small Cap Value ETF

DFSV
🏛️ usa →
32.35
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.37 31.37 31.37 31.37 8.1K
09:34 31.29 31.29 31.28 31.28 1.5K
09:35 31.27 31.27 31.27 31.27 2.0K
09:36 31.25 31.25 31.25 31.25 9.5K
09:37 31.25 31.26 31.25 31.26 8.5K
09:38 31.26 31.26 31.26 31.26 0.5K
09:40 31.26 31.26 31.26 31.26 1.4K
09:41 31.27 31.27 31.27 31.27 4.9K
09:42 31.28 31.28 31.28 31.28 0.1K
09:43 31.25 31.26 31.25 31.26 1.9K
09:44 31.25 31.25 31.25 31.25 0.7K
09:45 31.26 31.27 31.26 31.27 1.3K
09:46 31.29 31.29 31.29 31.29 1.9K
09:47 31.29 31.29 31.29 31.29 0.8K
09:48 31.29 31.31 31.29 31.31 3.6K
09:49 31.29 31.29 31.29 31.29 0.3K
09:50 31.30 31.30 31.30 31.30 0.5K
09:51 31.27 31.27 31.27 31.27 0.5K
09:52 31.29 31.29 31.29 31.29 0.9K
09:53 31.30 31.30 31.30 31.30 1.1K
09:56 31.31 31.31 31.31 31.31 0.5K
09:59 31.34 31.34 31.34 31.34 1.1K
10:00 31.34 31.35 31.34 31.35 1.9K
10:01 31.37 31.38 31.37 31.38 5.7K
10:02 31.38 31.38 31.38 31.38 1.6K
10:03 31.37 31.37 31.37 31.37 0.3K
10:06 31.39 31.39 31.39 31.39 0.6K
10:07 31.42 31.42 31.42 31.42 1.5K
10:08 31.42 31.42 31.42 31.42 0.8K
10:09 31.41 31.41 31.41 31.41 0.2K
10:10 31.40 31.40 31.39 31.39 2.7K
10:11 31.41 31.41 31.41 31.41 0.9K
10:12 31.39 31.39 31.39 31.39 6.7K
10:13 31.39 31.40 31.38 31.39 4.9K
10:14 31.40 31.40 31.40 31.40 0.5K
10:15 31.40 31.42 31.40 31.41 12.0K
10:16 31.41 31.41 31.41 31.40 0.5K
10:17 31.41 31.41 31.41 31.41 3.7K
10:18 31.42 31.42 31.42 31.42 0.7K
10:19 31.42 31.42 31.42 31.42 0.6K
10:20 31.40 31.40 31.40 31.40 0.5K
10:21 31.40 31.40 31.40 31.40 0.2K
10:24 31.39 31.39 31.39 31.39 1.1K
10:26 31.41 31.41 31.41 31.41 0.7K
10:27 31.41 31.41 31.41 31.41 1.0K
10:29 31.40 31.41 31.40 31.40 2.0K
10:30 31.40 31.40 31.40 31.40 0.4K
10:31 31.42 31.42 31.41 31.41 3.5K
10:32 31.41 31.42 31.41 31.42 7.6K
10:33 31.43 31.43 31.42 31.43 6.2K
10:34 31.42 31.42 31.42 31.42 0.9K
10:35 31.43 31.43 31.43 31.43 2.9K
10:36 31.42 31.42 31.42 31.42 1.1K
10:37 31.42 31.42 31.42 31.42 4.1K
10:38 31.42 31.42 31.42 31.42 2.1K
10:40 31.38 31.38 31.38 31.38 2.7K
10:41 31.37 31.37 31.37 31.37 0.7K
10:42 31.37 31.37 31.37 31.37 0.7K
10:45 31.36 31.36 31.35 31.35 2.0K
10:47 31.32 31.32 31.32 31.32 2.8K
10:48 31.32 31.32 31.32 31.32 1.5K
10:49 31.32 31.32 31.32 31.32 0.6K
10:51 31.31 31.31 31.31 31.31 0.4K
10:52 31.31 31.31 31.31 31.31 0.9K
10:53 31.31 31.31 31.31 31.31 2.2K
10:55 31.30 31.30 31.30 31.30 1.0K
10:57 31.30 31.30 31.30 31.30 0.8K
10:59 31.30 31.30 31.29 31.29 4.4K
11:00 31.30 31.31 31.30 31.31 0.5K
11:01 31.31 31.31 31.31 31.31 0.1K
11:02 31.32 31.32 31.32 31.32 1.4K
11:03 31.31 31.31 31.31 31.31 1.1K
11:04 31.31 31.32 31.31 31.32 0.5K
11:06 31.32 31.34 31.32 31.34 18.2K
11:07 31.35 31.35 31.34 31.35 1.3K
11:08 31.35 31.35 31.35 31.35 16.3K
11:09 31.36 31.36 31.35 31.35 0.8K
11:10 31.35 31.35 31.35 31.35 0.3K
11:11 31.34 31.35 31.34 31.35 0.5K
11:12 31.34 31.34 31.34 31.34 0.8K
11:13 31.34 31.34 31.34 31.34 1.0K
11:14 31.34 31.34 31.34 31.34 3.0K
11:15 31.34 31.34 31.34 31.34 0.7K
11:16 31.32 31.32 31.32 31.32 0.1K
11:17 31.31 31.31 31.31 31.31 0.3K
11:18 31.33 31.34 31.33 31.34 1.2K
11:19 31.34 31.34 31.34 31.34 0.2K
11:20 31.34 31.34 31.34 31.34 0.5K
11:22 31.33 31.33 31.33 31.33 0.1K
11:23 31.33 31.34 31.33 31.34 1.4K
11:25 31.34 31.34 31.34 31.34 1.5K
11:26 31.36 31.36 31.36 31.36 0.4K
11:28 31.34 31.36 31.34 31.36 0.8K
11:29 31.35 31.35 31.35 31.35 1.2K
11:30 31.36 31.36 31.36 31.36 0.3K
11:32 31.35 31.35 31.34 31.35 5.8K
11:33 31.35 31.35 31.35 31.35 0.2K
11:34 31.36 31.36 31.36 31.36 1.1K
11:35 31.36 31.36 31.35 31.35 1.2K
11:36 31.36 31.36 31.36 31.36 0.1K
11:37 31.34 31.34 31.34 31.34 1.1K
11:38 31.35 31.35 31.34 31.34 1.9K
11:39 31.35 31.35 31.35 31.35 0.6K
11:40 31.35 31.36 31.35 31.36 147.6K
11:41 31.36 31.36 31.36 31.36 1.4K
11:44 31.36 31.36 31.35 31.35 3.7K
11:45 31.35 31.35 31.34 31.34 0.9K
11:47 31.35 31.35 31.35 31.35 0.9K
11:48 31.35 31.35 31.34 31.34 2.1K
11:53 31.35 31.35 31.35 31.35 3.6K
11:55 31.34 31.34 31.34 31.34 2.4K
11:58 31.33 31.33 31.33 31.33 1.0K
11:59 31.34 31.34 31.34 31.34 0.1K
12:00 31.33 31.34 31.33 31.34 1.0K
12:01 31.34 31.35 31.34 31.35 3.8K
12:02 31.35 31.35 31.35 31.35 0.5K
12:03 31.35 31.35 31.35 31.35 0.3K
12:05 31.33 31.33 31.32 31.32 2.4K
12:08 31.29 31.29 31.29 31.29 0.5K
12:09 31.30 31.30 31.30 31.30 0.4K
12:11 31.30 31.30 31.30 31.30 0.3K
12:13 31.28 31.28 31.28 31.28 1.1K
12:14 31.29 31.29 31.29 31.29 1.7K
12:16 31.28 31.28 31.28 31.28 0.3K
12:18 31.27 31.28 31.27 31.28 4.9K
12:21 31.26 31.26 31.26 31.26 0.3K
12:22 31.27 31.27 31.27 31.27 0.1K
12:23 31.26 31.26 31.26 31.26 0.3K
12:24 31.27 31.27 31.27 31.27 0.2K
12:25 31.26 31.26 31.26 31.26 0.3K
12:26 31.26 31.26 31.26 31.26 0.2K
12:28 31.27 31.27 31.27 31.27 0.8K
12:29 31.27 31.27 31.27 31.27 0.8K
12:30 31.27 31.27 31.27 31.27 0.5K
12:31 31.28 31.28 31.28 31.28 0.7K
12:33 31.27 31.27 31.27 31.27 0.1K
12:34 31.27 31.27 31.27 31.27 0.4K
12:35 31.28 31.28 31.28 31.28 0.2K
12:36 31.29 31.29 31.29 31.29 1.2K
12:39 31.29 31.29 31.27 31.28 25.9K
12:40 31.28 31.28 31.28 31.28 0.8K
12:42 31.27 31.27 31.26 31.26 0.5K
12:43 31.27 31.27 31.26 31.26 1.4K
12:45 31.26 31.26 31.26 31.26 0.6K
12:47 31.26 31.26 31.26 31.26 1.4K
12:49 31.27 31.27 31.27 31.27 0.1K
12:50 31.27 31.27 31.27 31.27 2.5K
12:51 31.28 31.28 31.28 31.28 4.8K
12:53 31.27 31.27 31.27 31.27 1.3K
12:54 31.27 31.27 31.27 31.27 1.4K
12:58 31.27 31.27 31.27 31.27 1.5K
13:01 31.25 31.25 31.25 31.25 0.2K
13:02 31.27 31.27 31.26 31.26 1.7K
13:03 31.27 31.27 31.27 31.27 0.2K
13:04 31.27 31.27 31.27 31.27 2.0K
13:06 31.26 31.27 31.26 31.27 3.4K
13:10 31.27 31.27 31.25 31.25 2.3K
13:13 31.25 31.25 31.25 31.25 1.1K
13:14 31.25 31.25 31.25 31.25 0.1K
13:15 31.25 31.26 31.25 31.26 7.3K
13:16 31.27 31.27 31.27 31.27 1.4K
13:19 31.27 31.27 31.27 31.27 4.8K
13:20 31.27 31.27 31.26 31.26 5.6K
13:21 31.26 31.27 31.26 31.27 0.5K
13:23 31.27 31.27 31.27 31.27 0.8K
13:24 31.27 31.27 31.27 31.27 0.9K
13:25 31.27 31.28 31.27 31.28 0.8K
13:27 31.28 31.28 31.28 31.28 0.4K
13:28 31.28 31.28 31.28 31.28 0.3K
13:30 31.28 31.29 31.28 31.29 2.8K
13:31 31.29 31.29 31.29 31.29 5.0K
13:33 31.30 31.30 31.30 31.30 1.9K
13:34 31.29 31.29 31.29 31.29 1.6K
13:35 31.30 31.30 31.29 31.29 1.4K
13:36 31.30 31.30 31.30 31.30 0.3K
13:37 31.30 31.30 31.30 31.30 0.1K
13:38 31.29 31.29 31.29 31.29 6.8K
13:39 31.30 31.30 31.29 31.29 0.8K
13:41 31.29 31.29 31.29 31.29 2.1K
13:44 31.30 31.30 31.30 31.30 0.7K
13:45 31.29 31.29 31.29 31.29 0.1K
13:46 31.30 31.30 31.29 31.29 2.0K
13:47 31.30 31.30 31.29 31.30 0.8K
13:48 31.30 31.30 31.30 31.30 1.1K
13:49 31.29 31.29 31.29 31.29 2.5K
13:50 31.30 31.30 31.30 31.30 0.5K
13:51 31.29 31.29 31.29 31.29 0.8K
13:52 31.28 31.29 31.28 31.29 0.5K
13:54 31.29 31.29 31.29 31.29 0.7K
13:55 31.28 31.28 31.28 31.28 2.7K
13:56 31.28 31.28 31.28 31.28 1.8K
13:58 31.29 31.29 31.28 31.28 7.8K
13:59 31.28 31.28 31.28 31.28 0.2K
14:00 31.27 31.27 31.27 31.27 0.6K
14:01 31.27 31.27 31.26 31.26 1.5K
14:02 31.27 31.27 31.26 31.27 8.2K
14:03 31.28 31.28 31.26 31.27 3.7K
14:04 31.26 31.26 31.26 31.26 1.1K
14:05 31.26 31.26 31.25 31.25 2.7K
14:06 31.27 31.27 31.27 31.27 1.0K
14:08 31.28 31.29 31.28 31.29 3.8K
14:10 31.30 31.30 31.30 31.30 0.8K
14:11 31.31 31.31 31.29 31.30 34.2K
14:12 31.30 31.31 31.30 31.31 5.0K
14:13 31.31 31.32 31.31 31.32 0.6K
14:14 31.32 31.33 31.32 31.33 5.8K
14:15 31.35 31.36 31.35 31.36 22.2K
14:16 31.35 31.37 31.35 31.37 4.6K
14:17 31.36 31.37 31.36 31.37 0.3K
14:18 31.36 31.38 31.36 31.38 1.9K
14:19 31.38 31.38 31.38 31.38 2.2K
14:23 31.40 31.41 31.40 31.41 0.9K
14:24 31.42 31.42 31.42 31.42 1.7K
14:25 31.39 31.39 31.39 31.39 0.6K
14:26 31.40 31.40 31.40 31.40 1.1K
14:29 31.40 31.40 31.40 31.40 0.4K
14:30 31.39 31.39 31.39 31.39 0.2K
14:31 31.39 31.40 31.39 31.40 1.8K
14:33 31.40 31.40 31.40 31.40 0.3K
14:36 31.40 31.40 31.40 31.40 0.1K
14:37 31.41 31.41 31.41 31.41 0.3K
14:38 31.41 31.41 31.41 31.41 2.7K
14:39 31.41 31.41 31.41 31.41 0.4K
14:41 31.40 31.40 31.40 31.40 1.2K
14:42 31.40 31.40 31.40 31.40 3.0K
14:44 31.40 31.41 31.40 31.41 7.6K
14:45 31.40 31.41 31.40 31.41 1.2K
14:46 31.42 31.42 31.42 31.42 0.1K
14:47 31.41 31.41 31.41 31.40 3.4K
14:48 31.41 31.41 31.41 31.41 0.5K
14:49 31.41 31.42 31.41 31.42 0.6K
14:50 31.42 31.42 31.42 31.42 0.3K
14:51 31.42 31.42 31.42 31.42 0.6K
14:52 31.41 31.41 31.41 31.41 2.8K
14:53 31.43 31.43 31.43 31.43 10.2K
14:54 31.43 31.43 31.42 31.42 1.1K
14:55 31.43 31.43 31.42 31.42 5.3K
14:56 31.42 31.42 31.41 31.41 1.3K
14:57 31.40 31.41 31.40 31.41 3.9K
15:00 31.41 31.41 31.41 31.41 1.9K
15:01 31.41 31.41 31.41 31.41 0.4K
15:02 31.41 31.41 31.41 31.41 2.2K
15:03 31.42 31.42 31.42 31.42 0.7K
15:04 31.41 31.41 31.41 31.41 0.4K
15:05 31.42 31.42 31.40 31.40 1.4K
15:06 31.40 31.41 31.40 31.41 0.7K
15:07 31.40 31.40 31.40 31.40 79.4K
15:08 31.40 31.40 31.40 31.40 0.5K
15:09 31.40 31.40 31.39 31.39 17.0K
15:10 31.39 31.40 31.39 31.40 1.7K
15:11 31.40 31.40 31.39 31.39 1.5K
15:12 31.40 31.40 31.40 31.40 0.2K
15:13 31.40 31.41 31.40 31.41 10.8K
15:14 31.41 31.41 31.41 31.41 7.5K
15:15 31.42 31.42 31.42 31.42 5.7K
15:16 31.42 31.42 31.42 31.42 2.6K
15:17 31.43 31.43 31.43 31.43 0.1K
15:18 31.44 31.44 31.44 31.44 1.1K
15:19 31.43 31.43 31.43 31.43 5.6K
15:20 31.43 31.43 31.43 31.43 0.2K
15:21 31.42 31.42 31.42 31.42 0.8K
15:24 31.43 31.43 31.43 31.43 6.0K
15:25 31.44 31.44 31.43 31.43 0.6K
15:26 31.44 31.44 31.44 31.44 0.1K
15:27 31.43 31.43 31.43 31.43 0.6K
15:28 31.42 31.42 31.40 31.40 2.3K
15:29 31.42 31.42 31.42 31.42 1.6K
15:30 31.41 31.42 31.41 31.42 1.2K
15:31 31.42 31.42 31.42 31.42 2.5K
15:32 31.43 31.43 31.43 31.43 4.7K
15:33 31.43 31.43 31.43 31.43 0.5K
15:34 31.43 31.43 31.43 31.43 0.8K
15:35 31.43 31.43 31.43 31.43 1.1K
15:36 31.43 31.43 31.43 31.42 5.1K
15:37 31.44 31.44 31.43 31.43 12.2K
15:38 31.43 31.43 31.43 31.43 0.8K
15:40 31.44 31.44 31.44 31.44 0.4K
15:42 31.45 31.45 31.45 31.45 23.9K
15:43 31.45 31.45 31.43 31.43 15.8K
15:44 31.44 31.44 31.44 31.44 1.6K
15:45 31.44 31.44 31.43 31.43 1.0K
15:46 31.43 31.43 31.43 31.43 0.3K
15:47 31.42 31.43 31.42 31.42 4.0K
15:48 31.41 31.41 31.41 31.41 0.6K
15:49 31.40 31.40 31.40 31.40 0.3K
15:50 31.43 31.43 31.40 31.40 12.6K
15:51 31.38 31.38 31.38 31.38 0.4K
15:52 31.37 31.37 31.37 31.37 2.7K
15:54 31.35 31.35 31.34 31.34 1.2K
15:55 31.34 31.35 31.34 31.35 3.4K
15:56 31.35 31.36 31.35 31.35 1.1K
15:57 31.36 31.36 31.35 31.35 2.5K
15:58 31.36 31.36 31.36 31.36 1.2K
15:59 31.36 31.36 31.36 31.36 4.2K
16:00 31.36 31.38 31.36 31.38 4.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available