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 30.89 30.89 30.89 30.89 7.3K
09:31 30.90 30.90 30.90 30.90 12.0K
09:35 30.88 30.88 30.86 30.86 11.0K
09:37 30.84 30.84 30.84 30.84 8.7K
09:38 30.86 30.87 30.83 30.83 8.9K
09:40 30.80 30.80 30.80 30.80 7.7K
09:41 30.76 30.76 30.76 30.76 0.9K
09:42 30.75 30.75 30.75 30.75 4.6K
09:44 30.72 30.72 30.72 30.71 3.1K
09:46 30.75 30.75 30.75 30.75 4.5K
09:47 30.72 30.72 30.72 30.71 18.0K
09:50 30.70 30.73 30.70 30.72 2.7K
09:51 30.70 30.70 30.70 30.70 0.4K
09:52 30.72 30.73 30.72 30.73 8.2K
09:54 30.72 30.72 30.72 30.72 1.6K
09:55 30.71 30.72 30.71 30.72 10.4K
09:56 30.72 30.72 30.69 30.69 5.1K
09:57 30.67 30.68 30.66 30.66 4.2K
09:59 30.63 30.63 30.62 30.62 0.4K
10:00 30.63 30.64 30.63 30.64 8.6K
10:01 30.65 30.65 30.65 30.65 1.1K
10:02 30.65 30.65 30.64 30.64 10.8K
10:03 30.66 30.67 30.65 30.65 11.4K
10:05 30.68 30.68 30.68 30.68 0.8K
10:07 30.69 30.69 30.68 30.68 3.7K
10:08 30.66 30.67 30.65 30.67 18.3K
10:09 30.67 30.69 30.67 30.68 13.4K
10:10 30.69 30.69 30.69 30.69 1.4K
10:11 30.70 30.72 30.70 30.72 2.8K
10:12 30.72 30.73 30.72 30.73 1.9K
10:14 30.74 30.74 30.73 30.73 1.5K
10:15 30.73 30.73 30.70 30.70 18.8K
10:16 30.70 30.73 30.70 30.73 16.0K
10:17 30.73 30.73 30.72 30.72 0.8K
10:18 30.72 30.72 30.71 30.72 3.4K
10:19 30.70 30.72 30.70 30.72 10.5K
10:20 30.72 30.73 30.71 30.73 17.4K
10:21 30.72 30.72 30.71 30.71 24.1K
10:22 30.71 30.71 30.69 30.70 7.9K
10:24 30.70 30.70 30.70 30.70 4.3K
10:25 30.67 30.67 30.63 30.63 16.6K
10:26 30.63 30.63 30.62 30.62 0.3K
10:27 30.62 30.62 30.61 30.62 3.7K
10:28 30.60 30.60 30.59 30.60 2.3K
10:29 30.60 30.61 30.60 30.60 1.1K
10:30 30.59 30.59 30.58 30.59 6.7K
10:32 30.59 30.60 30.59 30.60 8.9K
10:33 30.60 30.62 30.60 30.62 6.7K
10:34 30.62 30.62 30.62 30.62 1.4K
10:35 30.62 30.63 30.61 30.63 9.7K
10:36 30.62 30.62 30.59 30.59 8.7K
10:37 30.57 30.57 30.57 30.57 0.6K
10:38 30.58 30.59 30.58 30.59 5.4K
10:39 30.59 30.59 30.59 30.59 0.2K
10:40 30.59 30.59 30.59 30.59 1.7K
10:41 30.60 30.60 30.60 30.60 20.4K
10:42 30.58 30.59 30.58 30.59 17.3K
10:43 30.59 30.59 30.59 30.59 6.0K
10:44 30.59 30.60 30.59 30.60 2.1K
10:45 30.61 30.62 30.61 30.62 10.2K
10:46 30.63 30.63 30.62 30.63 2.9K
10:47 30.64 30.64 30.64 30.64 0.8K
10:48 30.62 30.62 30.61 30.61 9.1K
10:49 30.63 30.63 30.63 30.63 2.6K
10:50 30.63 30.63 30.61 30.61 1.7K
10:51 30.61 30.61 30.60 30.60 8.9K
10:52 30.58 30.58 30.56 30.56 21.2K
10:53 30.55 30.55 30.55 30.55 7.2K
10:54 30.55 30.55 30.52 30.52 2.3K
10:56 30.53 30.53 30.50 30.50 15.8K
10:57 30.51 30.53 30.51 30.52 16.4K
10:58 30.51 30.52 30.51 30.51 2.6K
10:59 30.51 30.51 30.51 30.51 2.5K
11:00 30.52 30.52 30.51 30.51 4.5K
11:01 30.51 30.51 30.51 30.51 9.0K
11:02 30.52 30.54 30.52 30.54 12.2K
11:03 30.54 30.55 30.54 30.55 9.2K
11:04 30.55 30.55 30.54 30.54 1.2K
11:05 30.55 30.55 30.55 30.55 4.8K
11:06 30.55 30.58 30.55 30.58 5.8K
11:07 30.58 30.58 30.57 30.58 1.5K
11:08 30.59 30.59 30.59 30.59 11.4K
11:09 30.59 30.60 30.58 30.58 2.4K
11:10 30.57 30.57 30.55 30.55 18.8K
11:11 30.55 30.57 30.55 30.57 16.9K
11:12 30.56 30.56 30.55 30.55 3.1K
11:13 30.54 30.55 30.53 30.55 12.5K
11:14 30.53 30.53 30.52 30.51 8.3K
11:15 30.51 30.52 30.51 30.52 9.4K
11:16 30.50 30.51 30.50 30.50 17.1K
11:17 30.50 30.50 30.49 30.49 7.3K
11:18 30.48 30.49 30.48 30.49 21.8K
11:19 30.50 30.50 30.49 30.50 4.2K
11:20 30.49 30.51 30.49 30.50 14.6K
11:21 30.50 30.50 30.49 30.50 13.1K
11:22 30.50 30.52 30.50 30.52 17.1K
11:23 30.53 30.53 30.53 30.53 0.9K
11:24 30.53 30.53 30.53 30.53 2.6K
11:25 30.55 30.55 30.55 30.55 6.4K
11:26 30.55 30.55 30.54 30.54 8.2K
11:28 30.53 30.53 30.53 30.53 5.6K
11:29 30.55 30.55 30.53 30.53 19.1K
11:30 30.54 30.55 30.54 30.55 19.1K
11:32 30.55 30.55 30.55 30.55 8.3K
11:33 30.54 30.54 30.52 30.52 10.8K
11:34 30.51 30.51 30.50 30.50 6.8K
11:35 30.51 30.51 30.50 30.50 2.1K
11:36 30.51 30.51 30.50 30.50 3.0K
11:37 30.50 30.51 30.50 30.51 14.0K
11:38 30.52 30.52 30.50 30.50 2.4K
11:39 30.50 30.50 30.49 30.49 4.2K
11:40 30.50 30.50 30.50 30.50 1.5K
11:41 30.48 30.48 30.47 30.47 10.1K
11:42 30.49 30.49 30.49 30.49 1.0K
11:43 30.49 30.49 30.49 30.49 7.0K
11:44 30.50 30.50 30.50 30.50 2.0K
11:45 30.50 30.50 30.50 30.50 0.6K
11:46 30.50 30.51 30.50 30.51 10.5K
11:47 30.51 30.52 30.51 30.52 0.7K
11:48 30.52 30.52 30.52 30.52 0.7K
11:50 30.50 30.50 30.50 30.50 7.3K
11:51 30.51 30.51 30.51 30.51 2.2K
11:52 30.50 30.50 30.48 30.48 7.1K
11:54 30.46 30.47 30.46 30.46 6.7K
11:55 30.46 30.46 30.44 30.44 2.1K
11:56 30.42 30.43 30.42 30.43 24.8K
11:57 30.43 30.44 30.43 30.44 10.3K
11:58 30.45 30.45 30.45 30.45 1.8K
11:59 30.44 30.45 30.44 30.45 1.8K
12:00 30.45 30.48 30.45 30.48 24.4K
12:01 30.47 30.48 30.47 30.48 5.3K
12:02 30.47 30.47 30.47 30.47 2.2K
12:03 30.47 30.48 30.47 30.48 5.2K
12:04 30.48 30.49 30.48 30.49 2.2K
12:05 30.49 30.49 30.47 30.47 5.8K
12:06 30.47 30.48 30.46 30.46 2.8K
12:07 30.46 30.46 30.44 30.44 24.7K
12:08 30.44 30.44 30.42 30.42 10.0K
12:09 30.42 30.42 30.41 30.41 4.7K
12:10 30.40 30.40 30.38 30.39 4.7K
12:11 30.39 30.39 30.39 30.39 0.4K
12:12 30.38 30.39 30.38 30.39 1.2K
12:13 30.38 30.38 30.38 30.38 1.8K
12:14 30.39 30.40 30.39 30.40 5.1K
12:15 30.40 30.40 30.40 30.40 38.2K
12:16 30.40 30.42 30.40 30.41 23.8K
12:17 30.41 30.43 30.41 30.41 6.1K
12:18 30.42 30.43 30.41 30.41 13.8K
12:19 30.41 30.41 30.40 30.40 5.3K
12:20 30.41 30.42 30.41 30.42 13.6K
12:21 30.43 30.43 30.41 30.42 4.0K
12:22 30.43 30.43 30.43 30.43 1.4K
12:23 30.42 30.42 30.42 30.42 1.3K
12:24 30.42 30.42 30.42 30.42 2.5K
12:25 30.41 30.41 30.41 30.41 3.2K
12:26 30.40 30.40 30.36 30.36 23.0K
12:27 30.36 30.36 30.36 30.36 5.5K
12:28 30.36 30.36 30.35 30.35 4.0K
12:29 30.34 30.36 30.34 30.35 17.5K
12:30 30.35 30.36 30.35 30.36 3.3K
12:31 30.36 30.37 30.36 30.37 4.9K
12:32 30.37 30.38 30.37 30.37 18.9K
12:33 30.37 30.37 30.37 30.37 1.2K
12:34 30.37 30.38 30.37 30.37 8.5K
12:35 30.37 30.37 30.36 30.37 4.6K
12:36 30.35 30.37 30.34 30.36 24.7K
12:37 30.35 30.35 30.34 30.34 14.6K
12:38 30.34 30.34 30.33 30.33 2.2K
12:39 30.34 30.34 30.34 30.34 11.2K
12:40 30.35 30.35 30.34 30.34 7.7K
12:41 30.33 30.34 30.32 30.34 19.1K
12:42 30.36 30.36 30.36 30.36 6.9K
12:43 30.36 30.36 30.35 30.35 6.0K
12:44 30.35 30.35 30.35 30.35 2.4K
12:45 30.38 30.38 30.38 30.38 0.8K
12:46 30.39 30.39 30.36 30.36 7.3K
12:47 30.35 30.35 30.35 30.35 10.0K
12:48 30.34 30.34 30.34 30.34 6.8K
12:49 30.33 30.33 30.33 30.33 0.6K
12:50 30.34 30.34 30.33 30.33 0.7K
12:51 30.32 30.33 30.32 30.33 4.3K
12:52 30.32 30.32 30.32 30.32 1.3K
12:54 30.34 30.34 30.32 30.32 12.4K
12:55 30.34 30.34 30.33 30.33 9.7K
12:56 30.31 30.31 30.29 30.30 18.1K
12:57 30.29 30.30 30.29 30.29 4.5K
12:59 30.28 30.28 30.28 30.28 1.9K
13:00 30.29 30.29 30.28 30.28 9.0K
13:01 30.27 30.28 30.26 30.26 10.8K
13:02 30.28 30.28 30.28 30.28 4.6K
13:03 30.27 30.27 30.26 30.26 24.5K
13:04 30.27 30.27 30.26 30.27 0.5K
13:05 30.26 30.26 30.26 30.26 10.0K
13:06 30.26 30.26 30.26 30.26 7.7K
13:08 30.27 30.28 30.27 30.28 8.6K
13:09 30.27 30.27 30.25 30.25 4.4K
13:10 30.25 30.26 30.25 30.26 6.2K
13:11 30.27 30.28 30.26 30.28 7.3K
13:12 30.27 30.27 30.27 30.27 1.6K
13:14 30.26 30.26 30.25 30.25 6.0K
13:15 30.25 30.25 30.23 30.23 7.2K
13:16 30.23 30.23 30.22 30.22 3.3K
13:18 30.24 30.24 30.24 30.24 7.2K
13:19 30.24 30.25 30.23 30.25 4.3K
13:20 30.26 30.26 30.26 30.26 7.3K
13:21 30.25 30.25 30.25 30.25 2.0K
13:22 30.25 30.27 30.25 30.27 9.2K
13:23 30.27 30.28 30.27 30.28 2.9K
13:26 30.27 30.28 30.27 30.28 1.4K
13:27 30.27 30.27 30.27 30.27 5.0K
13:28 30.29 30.29 30.29 30.29 0.9K
13:30 30.31 30.31 30.30 30.30 1.9K
13:31 30.30 30.32 30.30 30.31 9.1K
13:32 30.30 30.30 30.30 30.30 0.5K
13:33 30.31 30.31 30.31 30.31 1.3K
13:35 30.29 30.29 30.28 30.28 111.5K
13:36 30.28 30.28 30.27 30.27 1.9K
13:38 30.29 30.29 30.29 30.29 0.8K
13:39 30.30 30.30 30.29 30.29 16.6K
13:40 30.28 30.28 30.28 30.28 1.6K
13:41 30.27 30.27 30.25 30.26 3.8K
13:42 30.26 30.26 30.23 30.23 6.6K
13:43 30.22 30.23 30.22 30.23 18.3K
13:44 30.23 30.23 30.23 30.23 1.8K
13:45 30.24 30.24 30.23 30.23 2.5K
13:46 30.23 30.24 30.23 30.24 9.7K
13:47 30.24 30.24 30.23 30.23 4.4K
13:48 30.23 30.23 30.23 30.23 19.4K
13:49 30.23 30.23 30.21 30.21 14.1K
13:50 30.20 30.20 30.19 30.19 6.2K
13:51 30.20 30.21 30.20 30.21 40.0K
13:52 30.21 30.24 30.21 30.24 31.8K
13:53 30.23 30.23 30.22 30.22 5.7K
13:54 30.22 30.23 30.21 30.23 3.3K
13:55 30.23 30.23 30.23 30.23 1.7K
13:56 30.24 30.24 30.23 30.23 2.5K
13:57 30.23 30.24 30.23 30.24 0.4K
13:58 30.23 30.23 30.23 30.23 0.9K
13:59 30.23 30.23 30.23 30.23 1.3K
14:00 30.22 30.23 30.20 30.20 19.3K
14:01 30.21 30.22 30.21 30.22 2.9K
14:02 30.22 30.23 30.22 30.23 3.1K
14:03 30.22 30.23 30.22 30.23 12.7K
14:04 30.23 30.23 30.23 30.23 2.9K
14:05 30.22 30.22 30.22 30.22 6.9K
14:06 30.22 30.25 30.22 30.25 6.1K
14:08 30.24 30.26 30.24 30.26 19.5K
14:09 30.26 30.26 30.25 30.25 2.0K
14:10 30.25 30.25 30.25 30.25 17.8K
14:11 30.25 30.25 30.24 30.24 1.0K
14:12 30.26 30.26 30.26 30.26 11.3K
14:13 30.26 30.27 30.26 30.26 0.9K
14:14 30.26 30.27 30.26 30.27 17.2K
14:15 30.27 30.27 30.27 30.27 8.2K
14:16 30.27 30.27 30.27 30.27 10.5K
14:17 30.27 30.28 30.27 30.28 1.0K
14:18 30.28 30.28 30.28 30.28 24.3K
14:19 30.26 30.27 30.25 30.25 4.4K
14:20 30.26 30.26 30.25 30.25 2.1K
14:21 30.26 30.27 30.26 30.27 19.2K
14:22 30.28 30.28 30.27 30.27 1.3K
14:23 30.26 30.27 30.26 30.27 27.9K
14:24 30.27 30.28 30.27 30.27 5.2K
14:25 30.27 30.27 30.26 30.26 18.5K
14:26 30.26 30.26 30.26 30.26 1.4K
14:27 30.26 30.26 30.26 30.26 3.7K
14:28 30.25 30.26 30.25 30.26 12.0K
14:29 30.26 30.26 30.26 30.26 0.1K
14:30 30.25 30.27 30.25 30.27 1.4K
14:32 30.28 30.28 30.28 30.28 0.7K
14:33 30.28 30.28 30.28 30.28 7.8K
14:34 30.28 30.28 30.28 30.28 0.4K
14:35 30.29 30.29 30.28 30.28 7.4K
14:36 30.28 30.28 30.27 30.27 0.7K
14:37 30.26 30.29 30.26 30.29 12.6K
14:39 30.29 30.29 30.29 30.29 1.3K
14:40 30.28 30.28 30.28 30.28 1.0K
14:41 30.28 30.29 30.27 30.27 9.5K
14:42 30.27 30.28 30.27 30.28 1.5K
14:43 30.27 30.27 30.26 30.26 7.6K
14:44 30.26 30.26 30.26 30.26 0.6K
14:45 30.26 30.26 30.26 30.26 0.2K
14:46 30.26 30.26 30.26 30.26 1.4K
14:47 30.28 30.28 30.28 30.28 0.6K
14:48 30.29 30.29 30.29 30.29 0.2K
14:49 30.27 30.27 30.27 30.27 0.8K
14:50 30.28 30.28 30.28 30.28 0.4K
14:51 30.27 30.27 30.27 30.27 1.6K
14:52 30.26 30.26 30.25 30.25 18.9K
14:54 30.25 30.25 30.25 30.25 4.6K
14:55 30.22 30.22 30.22 30.22 0.9K
14:56 30.23 30.23 30.22 30.22 1.2K
14:57 30.20 30.20 30.20 30.20 1.5K
14:58 30.22 30.22 30.22 30.22 3.3K
14:59 30.22 30.22 30.22 30.22 1.4K
15:00 30.19 30.22 30.19 30.21 5.4K
15:01 30.22 30.22 30.22 30.22 0.3K
15:02 30.23 30.24 30.23 30.24 7.1K
15:03 30.23 30.23 30.21 30.21 10.7K
15:04 30.22 30.22 30.22 30.22 0.2K
15:06 30.22 30.23 30.22 30.22 6.1K
15:07 30.22 30.22 30.22 30.21 3.7K
15:08 30.23 30.23 30.23 30.23 0.6K
15:09 30.23 30.23 30.22 30.22 16.6K
15:11 30.23 30.24 30.23 30.24 26.7K
15:12 30.23 30.24 30.23 30.24 2.4K
15:13 30.23 30.23 30.23 30.23 5.2K
15:14 30.23 30.23 30.23 30.23 1.5K
15:15 30.24 30.24 30.21 30.21 9.3K
15:16 30.21 30.22 30.21 30.22 3.8K
15:17 30.24 30.24 30.24 30.24 0.3K
15:18 30.24 30.24 30.24 30.24 5.9K
15:19 30.23 30.24 30.23 30.24 12.5K
15:20 30.25 30.25 30.25 30.25 6.4K
15:21 30.24 30.24 30.23 30.24 8.9K
15:22 30.24 30.25 30.24 30.25 2.0K
15:23 30.25 30.25 30.24 30.24 11.8K
15:24 30.25 30.25 30.23 30.23 12.3K
15:25 30.23 30.23 30.20 30.20 23.3K
15:26 30.21 30.21 30.21 30.21 9.9K
15:27 30.19 30.19 30.19 30.19 0.6K
15:28 30.19 30.20 30.18 30.18 21.1K
15:29 30.18 30.18 30.18 30.18 1.3K
15:30 30.19 30.20 30.19 30.19 13.4K
15:32 30.19 30.19 30.19 30.19 0.2K
15:33 30.17 30.17 30.17 30.17 4.8K
15:34 30.16 30.16 30.16 30.16 1.9K
15:35 30.17 30.18 30.17 30.17 2.2K
15:36 30.17 30.17 30.16 30.16 4.4K
15:37 30.16 30.16 30.16 30.16 2.6K
15:38 30.16 30.16 30.16 30.16 1.0K
15:39 30.16 30.16 30.16 30.16 2.2K
15:40 30.16 30.16 30.16 30.16 1.1K
15:41 30.15 30.16 30.15 30.16 1.4K
15:42 30.16 30.17 30.16 30.16 2.0K
15:43 30.16 30.16 30.15 30.15 3.5K
15:44 30.16 30.16 30.15 30.15 9.6K
15:45 30.15 30.15 30.14 30.14 3.5K
15:46 30.13 30.13 30.13 30.13 0.2K
15:47 30.12 30.13 30.12 30.12 7.2K
15:48 30.14 30.14 30.14 30.14 0.7K
15:49 30.15 30.17 30.15 30.17 45.0K
15:50 30.15 30.15 30.09 30.09 25.7K
15:51 30.09 30.09 30.07 30.07 2.5K
15:52 30.06 30.08 30.06 30.07 9.5K
15:53 30.07 30.07 30.07 30.07 16.5K
15:54 30.07 30.07 30.06 30.06 5.7K
15:55 30.07 30.07 30.05 30.05 13.9K
15:56 30.04 30.06 30.04 30.05 6.5K
15:57 30.06 30.06 30.05 30.05 1.8K
15:58 30.06 30.06 30.04 30.04 28.4K
15:59 30.02 30.02 30.01 30.01 18.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available