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 30.80 30.80 30.79 30.79 9.4K
09:32 30.82 30.82 30.82 30.82 1.8K
09:33 30.82 30.86 30.82 30.86 2.3K
09:35 30.85 30.87 30.85 30.87 15.0K
09:36 30.87 30.87 30.85 30.85 2.3K
09:37 30.84 30.88 30.84 30.88 4.2K
09:38 30.88 30.88 30.88 30.88 3.8K
09:39 30.92 30.92 30.91 30.91 2.7K
09:40 30.93 30.93 30.92 30.92 0.3K
09:41 30.92 30.92 30.92 30.92 1.3K
09:42 30.93 30.93 30.93 30.93 1.2K
09:43 30.91 30.91 30.90 30.90 2.1K
09:44 30.86 30.86 30.86 30.86 13.8K
09:46 30.85 30.85 30.85 30.85 0.1K
09:47 30.85 30.85 30.85 30.85 1.5K
09:48 30.87 30.88 30.87 30.87 6.3K
09:49 30.89 30.89 30.87 30.87 1.1K
09:50 30.89 30.89 30.89 30.89 2.2K
09:51 30.91 30.91 30.91 30.91 1.0K
09:53 30.90 30.90 30.90 30.89 1.6K
09:54 30.94 30.94 30.92 30.93 5.1K
09:56 30.89 30.89 30.89 30.89 0.5K
09:57 30.90 30.90 30.89 30.89 4.0K
09:59 30.84 30.84 30.84 30.84 0.4K
10:00 30.88 30.88 30.88 30.88 1.6K
10:01 30.89 30.89 30.87 30.89 1.3K
10:02 30.92 30.92 30.92 30.92 5.0K
10:05 30.93 30.94 30.93 30.94 6.7K
10:06 30.95 30.95 30.95 30.95 0.7K
10:07 30.95 30.98 30.95 30.96 11.1K
10:08 30.96 30.96 30.96 30.96 2.5K
10:09 30.93 30.94 30.93 30.94 10.0K
10:11 30.92 30.92 30.92 30.92 0.7K
10:13 30.90 30.90 30.90 30.90 0.9K
10:14 30.88 30.89 30.88 30.89 9.6K
10:15 30.87 30.87 30.87 30.87 12.4K
10:17 30.87 30.87 30.87 30.87 2.0K
10:18 30.89 30.89 30.89 30.89 2.0K
10:20 30.85 30.86 30.85 30.85 2.2K
10:21 30.87 30.87 30.87 30.87 13.7K
10:22 30.85 30.86 30.85 30.86 4.6K
10:24 30.88 30.88 30.88 30.88 3.0K
10:25 30.83 30.83 30.83 30.83 2.5K
10:27 30.83 30.83 30.83 30.83 1.4K
10:30 30.83 30.84 30.83 30.84 1.5K
10:31 30.84 30.84 30.84 30.84 0.6K
10:34 30.81 30.81 30.81 30.81 3.6K
10:35 30.81 30.81 30.81 30.81 0.5K
10:37 30.85 30.85 30.85 30.85 2.9K
10:38 30.86 30.86 30.86 30.86 2.6K
10:39 30.87 30.87 30.87 30.87 8.5K
10:40 30.83 30.84 30.83 30.84 0.9K
10:42 30.88 30.88 30.88 30.88 8.5K
10:44 30.89 30.91 30.89 30.91 4.7K
10:47 30.91 30.92 30.91 30.92 2.1K
10:48 30.90 30.90 30.90 30.90 0.1K
10:50 30.87 30.87 30.87 30.87 5.5K
10:52 30.86 30.86 30.86 30.86 4.0K
10:55 30.85 30.85 30.85 30.85 5.4K
10:58 30.87 30.87 30.87 30.87 3.3K
11:01 30.85 30.87 30.85 30.87 12.5K
11:06 30.88 30.88 30.88 30.88 1.0K
11:07 30.89 30.89 30.89 30.89 9.0K
11:10 30.84 30.84 30.84 30.84 4.7K
11:12 30.84 30.84 30.84 30.84 2.2K
11:13 30.83 30.83 30.83 30.83 4.3K
11:14 30.83 30.83 30.83 30.83 6.4K
11:15 30.82 30.83 30.82 30.83 3.5K
11:16 30.84 30.84 30.83 30.83 11.6K
11:21 30.79 30.80 30.79 30.80 1.2K
11:22 30.78 30.80 30.78 30.79 7.6K
11:23 30.77 30.78 30.77 30.78 2.6K
11:25 30.80 30.80 30.80 30.80 2.9K
11:26 30.77 30.77 30.77 30.77 2.5K
11:28 30.77 30.78 30.77 30.78 9.5K
11:29 30.81 30.81 30.80 30.80 0.7K
11:31 30.85 30.85 30.85 30.85 0.1K
11:32 30.84 30.85 30.84 30.85 1.1K
11:33 30.85 30.86 30.85 30.86 11.6K
11:34 30.86 30.87 30.86 30.87 14.0K
11:35 30.86 30.86 30.86 30.86 5.2K
11:36 30.86 30.87 30.86 30.87 10.9K
11:37 30.87 30.87 30.87 30.87 0.5K
11:38 30.88 30.88 30.87 30.87 3.9K
11:39 30.87 30.87 30.87 30.87 1.8K
11:40 30.87 30.87 30.87 30.87 0.1K
11:41 30.87 30.87 30.87 30.87 1.9K
11:42 30.88 30.88 30.87 30.87 3.9K
11:45 30.87 30.88 30.87 30.88 14.3K
11:46 30.88 30.88 30.88 30.88 1.8K
11:47 30.87 30.87 30.87 30.87 10.2K
11:48 30.86 30.86 30.86 30.86 0.6K
11:49 30.86 30.86 30.86 30.86 0.2K
11:50 30.86 30.86 30.86 30.86 13.2K
11:51 30.87 30.87 30.84 30.84 2.2K
11:52 30.85 30.85 30.84 30.84 3.9K
11:55 30.85 30.85 30.85 30.85 4.3K
11:57 30.84 30.84 30.84 30.84 2.8K
11:58 30.81 30.82 30.81 30.82 4.2K
11:59 30.83 30.83 30.83 30.83 2.0K
12:00 30.84 30.85 30.84 30.85 3.4K
12:01 30.85 30.85 30.85 30.85 2.7K
12:02 30.83 30.83 30.83 30.84 2.0K
12:03 30.82 30.82 30.82 30.82 2.8K
12:04 30.82 30.82 30.82 30.82 2.6K
12:05 30.80 30.80 30.80 30.80 0.3K
12:06 30.81 30.81 30.81 30.81 13.6K
12:07 30.81 30.81 30.81 30.80 0.2K
12:08 30.82 30.82 30.81 30.81 1.2K
12:09 30.82 30.82 30.82 30.82 0.4K
12:10 30.82 30.82 30.82 30.82 3.1K
12:12 30.82 30.83 30.82 30.83 4.1K
12:13 30.82 30.82 30.82 30.82 0.6K
12:14 30.81 30.81 30.81 30.81 2.0K
12:15 30.80 30.80 30.80 30.80 3.0K
12:16 30.81 30.81 30.80 30.80 1.4K
12:17 30.81 30.81 30.81 30.81 14.3K
12:18 30.80 30.82 30.80 30.82 10.6K
12:19 30.82 30.82 30.82 30.82 0.1K
12:20 30.82 30.82 30.82 30.82 10.3K
12:21 30.81 30.81 30.81 30.81 0.2K
12:22 30.80 30.80 30.80 30.80 2.8K
12:23 30.80 30.80 30.80 30.80 0.7K
12:24 30.79 30.79 30.79 30.79 6.4K
12:25 30.79 30.80 30.79 30.80 3.0K
12:26 30.80 30.80 30.79 30.79 1.4K
12:29 30.81 30.82 30.81 30.82 7.0K
12:30 30.82 30.82 30.82 30.82 1.1K
12:31 30.84 30.84 30.84 30.84 4.3K
12:32 30.83 30.83 30.83 30.83 0.6K
12:34 30.84 30.84 30.84 30.84 1.3K
12:35 30.85 30.85 30.85 30.85 5.1K
12:37 30.85 30.85 30.85 30.85 0.4K
12:39 30.86 30.86 30.86 30.86 0.5K
12:40 30.86 30.87 30.85 30.85 3.9K
12:41 30.85 30.85 30.85 30.85 0.1K
12:42 30.86 30.86 30.86 30.86 2.1K
12:43 30.86 30.86 30.86 30.86 0.1K
12:44 30.87 30.87 30.87 30.87 0.8K
12:45 30.85 30.85 30.84 30.84 1.4K
12:46 30.84 30.84 30.82 30.82 10.3K
12:47 30.82 30.82 30.81 30.82 1.6K
12:48 30.83 30.83 30.82 30.82 2.4K
12:49 30.82 30.82 30.82 30.82 0.4K
12:50 30.83 30.83 30.83 30.83 6.6K
12:51 30.84 30.84 30.84 30.84 0.3K
12:52 30.86 30.86 30.86 30.86 0.9K
12:53 30.83 30.83 30.82 30.82 15.0K
12:54 30.83 30.84 30.83 30.84 2.9K
12:55 30.85 30.85 30.85 30.85 3.7K
12:59 30.82 30.83 30.82 30.83 3.1K
13:00 30.83 30.83 30.83 30.83 2.0K
15:59 30.86 30.86 30.86 30.86 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available