Dimensional US Small Cap Value ETF

DFSV
🏛️ usa →
32.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.27 30.27 30.27 30.27 17.1K
09:31 30.29 30.29 30.29 30.29 3.5K
09:34 30.22 30.22 30.22 30.22 1.7K
09:35 30.20 30.20 30.20 30.20 3.4K
09:36 30.18 30.18 30.18 30.18 0.7K
09:38 30.20 30.23 30.20 30.22 10.1K
09:39 30.22 30.22 30.22 30.22 3.3K
09:40 30.21 30.22 30.21 30.21 15.3K
09:41 30.20 30.20 30.20 30.20 1.3K
09:42 30.19 30.22 30.19 30.22 1.3K
09:43 30.20 30.20 30.20 30.20 9.0K
09:45 30.18 30.20 30.18 30.20 0.5K
09:46 30.21 30.22 30.21 30.21 2.9K
09:48 30.22 30.22 30.20 30.20 0.5K
09:49 30.21 30.23 30.20 30.23 6.7K
09:50 30.21 30.22 30.21 30.22 2.3K
09:51 30.22 30.23 30.22 30.22 4.0K
09:52 30.21 30.22 30.21 30.22 4.3K
09:53 30.22 30.22 30.20 30.20 5.0K
09:54 30.20 30.20 30.18 30.18 4.3K
09:56 30.21 30.21 30.17 30.17 18.6K
09:57 30.18 30.20 30.18 30.20 10.7K
09:59 30.21 30.21 30.21 30.21 0.7K
10:00 30.22 30.22 30.21 30.21 20.9K
10:01 30.22 30.22 30.22 30.22 1.9K
10:02 30.21 30.21 30.18 30.19 10.3K
10:03 30.20 30.20 30.19 30.19 3.1K
10:04 30.18 30.21 30.18 30.21 11.7K
10:05 30.20 30.20 30.19 30.20 4.1K
10:06 30.21 30.22 30.21 30.22 14.6K
10:08 30.23 30.24 30.23 30.24 2.7K
10:09 30.23 30.24 30.23 30.24 0.2K
10:10 30.22 30.22 30.21 30.21 3.6K
10:11 30.21 30.22 30.21 30.22 4.7K
10:12 30.20 30.20 30.17 30.17 9.3K
10:13 30.16 30.16 30.15 30.16 19.7K
10:14 30.18 30.18 30.18 30.18 0.5K
10:15 30.16 30.17 30.15 30.17 4.2K
10:16 30.16 30.17 30.16 30.17 3.7K
10:17 30.15 30.18 30.15 30.18 13.3K
10:18 30.17 30.19 30.17 30.19 8.6K
10:19 30.18 30.18 30.18 30.18 2.0K
10:20 30.16 30.16 30.16 30.16 5.8K
10:21 30.18 30.19 30.18 30.19 16.0K
10:22 30.20 30.21 30.20 30.21 13.7K
10:23 30.21 30.23 30.21 30.23 0.3K
10:24 30.21 30.22 30.21 30.22 6.3K
10:25 30.22 30.26 30.22 30.26 22.8K
10:26 30.23 30.24 30.20 30.20 24.9K
10:27 30.19 30.22 30.19 30.22 15.7K
10:28 30.23 30.23 30.22 30.22 2.1K
10:29 30.24 30.25 30.24 30.25 10.2K
10:30 30.25 30.26 30.25 30.26 13.3K
10:31 30.28 30.28 30.27 30.27 5.6K
10:32 30.30 30.31 30.29 30.31 6.8K
10:33 30.30 30.30 30.29 30.30 6.7K
10:34 30.31 30.31 30.31 30.31 0.4K
10:35 30.30 30.30 30.30 30.30 1.8K
10:36 30.31 30.32 30.31 30.32 2.3K
10:37 30.33 30.33 30.32 30.33 5.7K
10:38 30.33 30.33 30.33 30.33 6.8K
10:39 30.36 30.37 30.36 30.37 2.3K
10:40 30.37 30.37 30.37 30.37 0.7K
10:41 30.36 30.36 30.36 30.36 0.3K
10:43 30.38 30.40 30.38 30.40 2.9K
10:44 30.40 30.40 30.32 30.32 9.9K
10:45 30.33 30.33 30.28 30.28 20.3K
10:46 30.27 30.28 30.26 30.26 15.4K
10:47 30.29 30.30 30.29 30.29 15.8K
10:48 30.29 30.30 30.29 30.30 0.4K
10:49 30.30 30.30 30.30 30.30 1.9K
10:50 30.34 30.34 30.34 30.34 0.4K
10:51 30.34 30.36 30.34 30.36 7.7K
10:52 30.38 30.38 30.38 30.38 5.9K
10:53 30.38 30.39 30.38 30.38 2.1K
10:54 30.38 30.38 30.38 30.38 2.6K
10:55 30.37 30.37 30.37 30.37 1.5K
10:56 30.39 30.39 30.39 30.39 4.9K
10:57 30.38 30.40 30.38 30.40 4.6K
10:59 30.40 30.40 30.39 30.40 2.2K
11:00 30.41 30.41 30.39 30.39 4.1K
11:01 30.40 30.41 30.40 30.41 1.2K
11:02 30.43 30.44 30.42 30.43 10.6K
11:03 30.42 30.43 30.41 30.43 9.7K
11:04 30.44 30.45 30.44 30.44 5.1K
11:05 30.44 30.44 30.44 30.44 1.9K
11:06 30.45 30.45 30.44 30.45 5.2K
11:07 30.44 30.44 30.44 30.44 0.5K
11:08 30.44 30.47 30.44 30.47 9.3K
11:09 30.45 30.46 30.45 30.46 2.7K
11:10 30.44 30.44 30.44 30.44 3.3K
11:11 30.46 30.46 30.45 30.45 1.9K
11:12 30.44 30.45 30.44 30.45 0.7K
11:13 30.45 30.45 30.44 30.44 0.8K
11:14 30.44 30.44 30.44 30.44 7.6K
11:15 30.45 30.47 30.45 30.47 4.7K
11:16 30.46 30.49 30.46 30.49 5.9K
11:17 30.48 30.49 30.48 30.48 6.1K
11:18 30.48 30.49 30.48 30.48 8.7K
11:19 30.48 30.48 30.46 30.46 10.1K
11:20 30.48 30.48 30.48 30.48 0.8K
11:21 30.49 30.50 30.49 30.49 14.5K
11:22 30.50 30.50 30.49 30.49 3.2K
11:23 30.50 30.52 30.50 30.52 1.9K
11:25 30.51 30.52 30.50 30.52 6.3K
11:26 30.51 30.51 30.50 30.50 2.7K
11:27 30.51 30.51 30.51 30.51 1.7K
11:29 30.51 30.51 30.49 30.49 20.5K
11:30 30.49 30.50 30.48 30.49 13.8K
11:31 30.49 30.49 30.49 30.49 3.4K
11:32 30.49 30.49 30.47 30.47 13.5K
11:33 30.48 30.50 30.48 30.50 4.4K
11:34 30.49 30.49 30.49 30.49 0.1K
11:35 30.50 30.50 30.50 30.50 3.1K
11:36 30.52 30.52 30.51 30.51 0.5K
11:37 30.52 30.52 30.51 30.51 3.9K
11:38 30.54 30.54 30.52 30.54 6.0K
11:39 30.53 30.53 30.53 30.53 4.9K
11:40 30.52 30.52 30.52 30.52 3.9K
11:42 30.54 30.55 30.54 30.55 3.8K
11:43 30.57 30.57 30.55 30.55 4.5K
11:44 30.55 30.55 30.55 30.55 0.7K
11:45 30.55 30.55 30.55 30.55 2.3K
11:47 30.54 30.55 30.54 30.55 20.1K
11:48 30.55 30.55 30.55 30.55 1.4K
11:49 30.56 30.56 30.56 30.56 0.1K
11:51 30.57 30.57 30.56 30.56 5.4K
11:52 30.56 30.56 30.55 30.55 1.5K
11:53 30.55 30.56 30.55 30.55 5.4K
11:56 30.52 30.53 30.52 30.53 4.8K
11:58 30.51 30.51 30.51 30.51 9.5K
11:59 30.51 30.52 30.51 30.52 4.1K
12:00 30.52 30.52 30.52 30.52 0.7K
12:01 30.50 30.50 30.50 30.50 0.8K
12:02 30.50 30.51 30.50 30.50 2.7K
12:03 30.50 30.50 30.50 30.50 3.0K
12:04 30.48 30.48 30.47 30.47 8.1K
12:05 30.47 30.47 30.47 30.47 3.0K
12:06 30.49 30.49 30.48 30.48 4.0K
12:07 30.48 30.48 30.47 30.47 6.4K
12:10 30.48 30.49 30.48 30.48 3.1K
12:11 30.49 30.49 30.49 30.49 0.1K
12:12 30.51 30.51 30.51 30.51 0.4K
12:13 30.51 30.51 30.51 30.51 0.9K
12:14 30.51 30.51 30.50 30.49 2.9K
12:15 30.50 30.50 30.48 30.50 5.0K
12:17 30.53 30.53 30.53 30.53 0.1K
12:19 30.52 30.52 30.51 30.51 2.6K
12:20 30.51 30.51 30.51 30.51 2.8K
12:26 30.50 30.50 30.49 30.49 10.1K
12:27 30.51 30.51 30.51 30.51 1.1K
12:29 30.51 30.51 30.50 30.50 8.1K
12:31 30.50 30.50 30.50 30.50 1.8K
12:32 30.50 30.50 30.50 30.50 0.8K
12:34 30.51 30.51 30.51 30.51 2.7K
12:36 30.51 30.51 30.51 30.51 0.5K
12:37 30.51 30.51 30.51 30.51 4.9K
12:38 30.50 30.50 30.50 30.50 0.4K
12:39 30.51 30.51 30.51 30.51 0.6K
12:41 30.50 30.51 30.50 30.51 1.5K
12:42 30.51 30.51 30.51 30.51 1.9K
12:43 30.51 30.51 30.51 30.51 0.1K
12:44 30.50 30.50 30.50 30.50 3.3K
12:45 30.50 30.50 30.50 30.50 3.2K
12:46 30.51 30.51 30.51 30.51 0.4K
12:47 30.52 30.52 30.52 30.52 4.2K
12:48 30.52 30.52 30.52 30.52 0.3K
12:50 30.52 30.52 30.51 30.51 17.7K
12:51 30.49 30.49 30.48 30.48 3.2K
12:52 30.48 30.48 30.46 30.47 20.7K
12:53 30.47 30.47 30.47 30.47 2.0K
12:55 30.47 30.47 30.47 30.47 0.1K
12:56 30.47 30.47 30.47 30.47 3.1K
12:57 30.47 30.47 30.47 30.47 1.1K
12:58 30.47 30.47 30.47 30.47 0.1K
12:59 30.48 30.48 30.48 30.48 0.4K
13:00 30.48 30.48 30.48 30.48 0.7K
13:02 30.48 30.48 30.48 30.48 7.6K
13:03 30.46 30.46 30.44 30.44 4.7K
13:06 30.44 30.44 30.44 30.44 1.8K
13:07 30.45 30.45 30.44 30.44 7.0K
13:08 30.44 30.44 30.44 30.44 0.2K
13:09 30.44 30.44 30.44 30.44 0.4K
13:11 30.44 30.45 30.44 30.45 1.7K
13:12 30.45 30.45 30.45 30.45 4.9K
13:13 30.44 30.44 30.43 30.44 11.8K
13:16 30.45 30.45 30.45 30.45 0.2K
13:17 30.43 30.44 30.43 30.44 1.9K
13:21 30.45 30.45 30.45 30.45 2.7K
13:23 30.49 30.49 30.49 30.49 6.2K
13:25 30.49 30.49 30.49 30.49 1.8K
13:27 30.50 30.50 30.50 30.50 1.6K
13:28 30.51 30.51 30.51 30.51 0.5K
13:29 30.51 30.52 30.51 30.52 0.7K
13:30 30.52 30.52 30.52 30.52 0.4K
13:31 30.52 30.52 30.52 30.52 0.7K
13:32 30.51 30.52 30.51 30.52 18.0K
13:35 30.52 30.52 30.52 30.52 3.9K
13:36 30.52 30.52 30.51 30.51 2.6K
13:38 30.52 30.52 30.52 30.52 0.3K
13:39 30.52 30.52 30.52 30.52 2.3K
13:40 30.52 30.52 30.52 30.52 0.6K
13:41 30.51 30.51 30.51 30.51 15.6K
13:42 30.51 30.51 30.51 30.51 10.6K
13:43 30.52 30.52 30.52 30.52 0.1K
13:45 30.52 30.52 30.52 30.52 21.7K
13:48 30.53 30.53 30.53 30.53 2.3K
13:49 30.52 30.52 30.52 30.52 1.0K
13:50 30.52 30.52 30.52 30.52 7.4K
13:51 30.52 30.52 30.52 30.52 4.4K
13:52 30.53 30.53 30.53 30.53 1.2K
13:53 30.54 30.54 30.54 30.54 5.0K
13:54 30.54 30.54 30.54 30.54 4.2K
13:56 30.53 30.53 30.53 30.53 2.3K
13:57 30.54 30.54 30.54 30.54 2.0K
13:58 30.54 30.54 30.54 30.54 1.7K
14:01 30.52 30.52 30.52 30.52 0.2K
14:02 30.52 30.53 30.52 30.53 7.9K
14:03 30.54 30.55 30.54 30.55 3.8K
14:04 30.55 30.55 30.55 30.55 3.4K
14:06 30.55 30.55 30.55 30.55 1.7K
14:08 30.54 30.55 30.54 30.55 23.0K
14:09 30.56 30.56 30.56 30.56 3.6K
14:10 30.56 30.56 30.56 30.56 19.6K
14:11 30.57 30.57 30.57 30.57 0.8K
14:12 30.58 30.58 30.58 30.58 1.3K
14:13 30.58 30.58 30.58 30.58 4.2K
14:14 30.57 30.57 30.57 30.57 1.1K
14:15 30.57 30.57 30.57 30.57 1.4K
14:16 30.58 30.60 30.58 30.60 9.9K
14:17 30.60 30.60 30.60 30.60 0.2K
14:18 30.61 30.62 30.61 30.62 40.4K
14:19 30.63 30.63 30.63 30.63 1.9K
14:20 30.63 30.63 30.63 30.63 2.6K
14:21 30.63 30.63 30.62 30.62 0.5K
14:22 30.62 30.62 30.62 30.62 1.0K
14:23 30.63 30.63 30.63 30.63 0.2K
14:24 30.63 30.63 30.62 30.62 2.8K
14:25 30.62 30.62 30.62 30.62 1.5K
14:26 30.61 30.61 30.61 30.61 0.2K
14:27 30.63 30.63 30.63 30.63 1.3K
14:28 30.62 30.62 30.61 30.61 11.0K
14:29 30.61 30.61 30.61 30.61 3.8K
14:31 30.61 30.61 30.61 30.61 0.7K
14:32 30.61 30.61 30.61 30.61 1.2K
14:33 30.60 30.60 30.60 30.60 0.1K
14:34 30.60 30.61 30.60 30.61 3.5K
14:35 30.60 30.60 30.60 30.60 1.9K
14:37 30.62 30.62 30.62 30.62 0.6K
14:38 30.63 30.64 30.63 30.64 2.5K
14:39 30.64 30.65 30.64 30.65 4.5K
14:41 30.63 30.63 30.63 30.63 0.9K
14:42 30.63 30.63 30.63 30.63 0.8K
14:43 30.63 30.64 30.63 30.64 1.4K
14:44 30.63 30.64 30.63 30.63 2.4K
14:46 30.63 30.63 30.62 30.62 1.9K
14:47 30.61 30.61 30.61 30.61 1.0K
14:48 30.61 30.62 30.61 30.62 0.8K
14:49 30.62 30.62 30.62 30.62 0.1K
14:50 30.62 30.62 30.62 30.62 0.5K
14:51 30.62 30.62 30.62 30.62 1.8K
14:52 30.63 30.63 30.63 30.63 0.3K
14:53 30.63 30.63 30.63 30.62 3.5K
14:56 30.64 30.64 30.62 30.63 3.5K
14:57 30.64 30.64 30.64 30.64 3.3K
14:58 30.63 30.63 30.62 30.62 2.9K
15:00 30.62 30.63 30.62 30.62 6.9K
15:01 30.63 30.63 30.63 30.63 1.8K
15:02 30.64 30.64 30.64 30.64 1.3K
15:04 30.63 30.65 30.63 30.65 5.8K
15:06 30.66 30.66 30.66 30.66 1.2K
15:07 30.67 30.67 30.66 30.66 1.4K
15:08 30.66 30.67 30.66 30.67 4.7K
15:09 30.66 30.66 30.66 30.66 1.9K
15:11 30.68 30.68 30.67 30.67 0.6K
15:12 30.68 30.68 30.68 30.68 2.4K
15:13 30.68 30.68 30.67 30.67 2.2K
15:14 30.68 30.68 30.68 30.68 0.7K
15:15 30.69 30.70 30.69 30.69 7.9K
15:17 30.68 30.68 30.68 30.68 5.0K
15:18 30.69 30.69 30.69 30.69 10.1K
15:19 30.69 30.69 30.68 30.68 8.5K
15:21 30.68 30.68 30.67 30.67 13.3K
15:22 30.66 30.66 30.66 30.66 5.8K
15:24 30.67 30.68 30.66 30.66 2.7K
15:25 30.65 30.65 30.65 30.64 2.4K
15:26 30.62 30.62 30.62 30.62 1.1K
15:27 30.62 30.62 30.62 30.62 0.2K
15:28 30.61 30.61 30.60 30.60 2.7K
15:29 30.60 30.60 30.60 30.60 1.6K
15:30 30.62 30.62 30.60 30.60 2.4K
15:31 30.59 30.59 30.59 30.59 0.6K
15:32 30.60 30.60 30.58 30.60 1.9K
15:33 30.58 30.58 30.58 30.58 5.7K
15:34 30.59 30.60 30.59 30.60 18.0K
15:35 30.60 30.60 30.60 30.60 3.2K
15:36 30.59 30.59 30.59 30.59 7.5K
15:37 30.59 30.59 30.58 30.58 4.7K
15:39 30.59 30.59 30.59 30.59 1.9K
15:40 30.59 30.60 30.59 30.60 6.1K
15:42 30.59 30.59 30.59 30.59 0.2K
15:43 30.60 30.60 30.60 30.60 2.6K
15:44 30.61 30.61 30.59 30.59 5.3K
15:45 30.61 30.61 30.61 30.61 7.8K
15:46 30.62 30.62 30.61 30.61 8.3K
15:47 30.60 30.62 30.60 30.62 3.2K
15:48 30.62 30.62 30.62 30.62 0.5K
15:49 30.61 30.61 30.60 30.60 0.6K
15:50 30.59 30.63 30.59 30.62 6.9K
15:51 30.62 30.64 30.62 30.63 8.7K
15:52 30.63 30.64 30.63 30.64 4.8K
15:53 30.64 30.65 30.64 30.65 8.1K
15:54 30.66 30.66 30.66 30.66 0.1K
15:55 30.69 30.69 30.69 30.69 6.5K
15:56 30.70 30.71 30.70 30.70 22.3K
15:57 30.70 30.71 30.70 30.71 15.9K
15:58 30.69 30.71 30.69 30.71 11.9K
15:59 30.71 30.71 30.69 30.69 16.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available