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 30.40 30.40 30.39 30.39 3.9K
09:32 30.53 30.53 30.51 30.51 28.8K
09:35 30.57 30.57 30.54 30.57 13.3K
09:36 30.58 30.59 30.58 30.59 0.4K
09:37 30.60 30.61 30.59 30.59 3.2K
09:38 30.58 30.58 30.58 30.58 0.3K
09:40 30.59 30.59 30.58 30.58 1.7K
09:41 30.59 30.61 30.59 30.59 5.9K
09:42 30.62 30.62 30.61 30.62 2.1K
09:43 30.61 30.61 30.59 30.59 3.7K
09:45 30.57 30.59 30.57 30.59 5.0K
09:46 30.59 30.59 30.58 30.58 2.9K
09:47 30.58 30.58 30.58 30.58 2.3K
09:48 30.56 30.56 30.56 30.56 5.2K
09:49 30.57 30.58 30.57 30.58 3.6K
09:50 30.57 30.57 30.57 30.57 0.9K
09:51 30.56 30.59 30.56 30.59 9.6K
09:52 30.59 30.59 30.58 30.58 1.4K
09:53 30.58 30.58 30.55 30.55 8.5K
09:54 30.53 30.53 30.51 30.52 4.2K
09:55 30.54 30.58 30.54 30.58 4.5K
09:56 30.58 30.62 30.58 30.62 22.3K
09:57 30.62 30.63 30.59 30.59 3.1K
09:58 30.58 30.58 30.53 30.53 6.6K
09:59 30.54 30.54 30.54 30.54 2.3K
10:00 30.55 30.56 30.54 30.55 2.2K
10:01 30.56 30.56 30.51 30.51 4.9K
10:02 30.51 30.51 30.51 30.51 3.1K
10:03 30.51 30.51 30.51 30.51 2.6K
10:05 30.56 30.56 30.56 30.56 1.6K
10:06 30.56 30.58 30.56 30.58 3.2K
10:07 30.57 30.57 30.57 30.57 4.0K
10:10 30.60 30.60 30.60 30.60 2.1K
10:11 30.58 30.58 30.56 30.56 18.7K
10:12 30.53 30.53 30.46 30.46 17.2K
10:13 30.47 30.49 30.47 30.49 6.5K
10:14 30.51 30.54 30.51 30.54 15.4K
10:15 30.54 30.55 30.54 30.55 10.2K
10:16 30.55 30.55 30.53 30.53 6.8K
10:17 30.54 30.57 30.54 30.57 32.2K
10:18 30.55 30.55 30.55 30.55 5.8K
10:19 30.56 30.56 30.54 30.54 1.2K
10:20 30.54 30.54 30.52 30.52 1.0K
10:21 30.53 30.53 30.53 30.54 2.1K
10:22 30.54 30.58 30.54 30.58 10.8K
10:23 30.57 30.59 30.57 30.59 7.8K
10:24 30.60 30.61 30.59 30.59 4.6K
10:25 30.60 30.61 30.59 30.59 1.3K
10:26 30.59 30.59 30.57 30.57 7.2K
10:27 30.61 30.61 30.60 30.60 3.1K
10:28 30.59 30.60 30.59 30.60 9.8K
10:29 30.61 30.61 30.61 30.61 10.8K
10:30 30.61 30.61 30.60 30.60 1.2K
10:31 30.61 30.61 30.61 30.61 2.2K
10:32 30.62 30.62 30.61 30.61 1.0K
10:33 30.60 30.60 30.60 30.60 2.2K
10:34 30.61 30.61 30.61 30.61 0.1K
10:35 30.62 30.65 30.62 30.65 13.3K
10:36 30.66 30.68 30.66 30.68 14.5K
10:37 30.68 30.68 30.68 30.68 4.5K
10:38 30.68 30.69 30.68 30.68 5.9K
10:40 30.67 30.67 30.65 30.65 34.8K
10:41 30.65 30.65 30.64 30.64 4.3K
10:43 30.63 30.64 30.62 30.64 6.7K
10:44 30.62 30.62 30.60 30.60 12.3K
10:45 30.61 30.62 30.61 30.61 2.1K
10:47 30.60 30.60 30.60 30.60 1.4K
10:48 30.61 30.61 30.60 30.60 2.2K
10:49 30.60 30.63 30.60 30.63 8.3K
10:50 30.64 30.64 30.63 30.63 14.3K
10:51 30.63 30.63 30.61 30.61 7.0K
10:52 30.62 30.62 30.58 30.58 23.5K
10:53 30.58 30.58 30.58 30.58 0.5K
10:54 30.59 30.59 30.59 30.59 1.1K
10:56 30.61 30.63 30.61 30.63 27.4K
10:57 30.63 30.65 30.63 30.65 2.7K
10:59 30.64 30.64 30.62 30.62 1.1K
11:00 30.62 30.62 30.60 30.62 6.0K
11:01 30.62 30.62 30.59 30.59 11.9K
11:02 30.58 30.58 30.58 30.58 2.7K
11:03 30.59 30.61 30.59 30.61 5.5K
11:04 30.62 30.62 30.62 30.62 7.4K
11:05 30.63 30.63 30.61 30.61 0.9K
11:06 30.61 30.62 30.61 30.62 0.8K
11:07 30.62 30.63 30.62 30.63 3.4K
11:09 30.63 30.63 30.63 30.63 2.2K
11:10 30.63 30.64 30.63 30.64 8.9K
11:11 30.63 30.63 30.63 30.63 4.7K
11:12 30.64 30.64 30.63 30.63 5.7K
11:13 30.64 30.64 30.64 30.64 0.5K
11:16 30.64 30.64 30.61 30.61 7.6K
11:17 30.60 30.61 30.59 30.59 9.6K
11:18 30.61 30.62 30.61 30.62 13.5K
11:19 30.63 30.64 30.63 30.64 14.1K
11:20 30.65 30.65 30.65 30.65 6.2K
11:21 30.65 30.65 30.65 30.65 1.6K
11:22 30.66 30.67 30.66 30.67 0.9K
11:23 30.67 30.67 30.67 30.67 0.1K
11:24 30.67 30.67 30.67 30.67 1.6K
11:25 30.69 30.69 30.69 30.69 2.4K
11:26 30.69 30.69 30.69 30.69 0.4K
11:27 30.68 30.68 30.68 30.68 0.7K
11:29 30.66 30.66 30.66 30.66 7.7K
11:31 30.68 30.68 30.68 30.68 2.9K
11:32 30.71 30.71 30.71 30.71 0.3K
11:33 30.71 30.71 30.70 30.70 4.2K
11:34 30.70 30.70 30.70 30.70 0.7K
11:35 30.70 30.71 30.70 30.71 2.1K
11:36 30.70 30.70 30.70 30.70 1.4K
11:37 30.71 30.71 30.70 30.70 0.9K
11:38 30.69 30.70 30.68 30.68 5.3K
11:39 30.66 30.66 30.66 30.66 6.9K
11:40 30.66 30.66 30.66 30.66 1.7K
11:41 30.66 30.66 30.64 30.64 0.4K
11:42 30.65 30.68 30.65 30.68 12.9K
11:43 30.68 30.69 30.68 30.69 6.2K
11:44 30.67 30.67 30.67 30.67 0.5K
11:45 30.67 30.69 30.67 30.68 4.1K
11:46 30.70 30.71 30.70 30.71 4.4K
11:47 30.72 30.72 30.72 30.72 1.3K
11:49 30.70 30.70 30.70 30.70 3.2K
11:51 30.72 30.72 30.71 30.71 3.4K
11:52 30.69 30.69 30.68 30.68 25.3K
11:53 30.70 30.70 30.70 30.70 4.9K
11:54 30.70 30.70 30.70 30.70 0.3K
11:55 30.70 30.71 30.70 30.71 1.2K
11:56 30.70 30.71 30.70 30.71 0.9K
11:57 30.71 30.72 30.70 30.72 8.7K
11:58 30.71 30.71 30.71 30.71 0.8K
11:59 30.71 30.71 30.71 30.71 0.3K
12:00 30.70 30.70 30.70 30.70 0.3K
12:01 30.70 30.70 30.70 30.70 1.3K
12:02 30.72 30.72 30.69 30.69 10.4K
12:04 30.68 30.68 30.68 30.68 7.6K
12:05 30.71 30.71 30.71 30.71 0.8K
12:06 30.71 30.72 30.71 30.72 12.4K
12:07 30.73 30.73 30.73 30.73 0.8K
12:08 30.72 30.72 30.71 30.71 0.9K
12:09 30.71 30.71 30.70 30.70 11.5K
12:10 30.68 30.68 30.68 30.68 10.5K
12:13 30.70 30.70 30.70 30.70 0.2K
12:14 30.71 30.72 30.71 30.72 4.1K
12:15 30.72 30.73 30.72 30.73 7.0K
12:16 30.73 30.73 30.73 30.73 1.8K
12:17 30.73 30.74 30.73 30.74 1.0K
12:18 30.74 30.74 30.72 30.72 9.4K
12:19 30.73 30.73 30.72 30.72 5.9K
12:20 30.71 30.71 30.71 30.71 0.3K
12:21 30.71 30.71 30.71 30.71 7.3K
12:23 30.71 30.72 30.71 30.72 0.9K
12:24 30.70 30.70 30.70 30.70 14.5K
12:25 30.73 30.73 30.73 30.73 1.8K
12:26 30.72 30.72 30.72 30.72 0.4K
12:28 30.70 30.70 30.69 30.70 5.4K
12:29 30.69 30.69 30.68 30.68 3.2K
12:30 30.69 30.69 30.68 30.68 7.3K
12:32 30.69 30.70 30.69 30.70 2.0K
12:33 30.70 30.71 30.70 30.71 22.3K
12:34 30.71 30.71 30.70 30.70 2.2K
12:35 30.70 30.70 30.70 30.70 1.2K
12:36 30.71 30.71 30.71 30.71 1.7K
12:39 30.70 30.70 30.70 30.70 0.2K
12:40 30.68 30.68 30.66 30.66 11.3K
12:41 30.66 30.66 30.66 30.66 1.1K
12:42 30.67 30.68 30.67 30.67 17.0K
12:44 30.68 30.68 30.68 30.68 7.2K
12:45 30.68 30.68 30.68 30.68 9.7K
12:47 30.68 30.69 30.68 30.69 7.2K
12:50 30.69 30.69 30.69 30.69 0.4K
12:51 30.68 30.68 30.67 30.67 10.0K
12:52 30.70 30.70 30.70 30.70 0.8K
12:53 30.70 30.70 30.70 30.70 0.5K
12:54 30.70 30.70 30.70 30.70 0.2K
12:55 30.71 30.72 30.71 30.72 1.9K
12:56 30.72 30.72 30.72 30.72 0.3K
12:57 30.73 30.74 30.73 30.74 5.8K
12:58 30.74 30.74 30.72 30.72 2.1K
12:59 30.71 30.72 30.71 30.71 11.9K
13:01 30.72 30.72 30.72 30.72 0.6K
13:02 30.73 30.73 30.72 30.72 19.8K
13:04 30.70 30.70 30.70 30.70 0.1K
13:05 30.70 30.71 30.70 30.71 1.1K
13:06 30.70 30.70 30.70 30.70 1.6K
13:07 30.71 30.71 30.71 30.71 2.3K
13:08 30.71 30.71 30.70 30.70 11.6K
13:09 30.71 30.71 30.71 30.71 2.2K
13:10 30.72 30.72 30.71 30.71 0.8K
13:12 30.71 30.72 30.71 30.72 3.2K
13:13 30.73 30.73 30.73 30.73 0.1K
13:14 30.73 30.73 30.73 30.73 0.3K
13:15 30.73 30.73 30.73 30.73 3.6K
13:17 30.74 30.75 30.74 30.75 16.6K
13:18 30.75 30.75 30.75 30.75 1.7K
13:19 30.75 30.75 30.75 30.75 0.4K
13:20 30.74 30.74 30.73 30.73 2.3K
13:21 30.74 30.75 30.74 30.75 1.1K
13:22 30.75 30.75 30.75 30.75 0.4K
13:23 30.75 30.75 30.75 30.75 0.5K
13:24 30.75 30.75 30.75 30.75 0.5K
13:25 30.76 30.77 30.76 30.77 5.5K
13:26 30.76 30.76 30.75 30.75 15.2K
13:28 30.76 30.78 30.76 30.78 0.8K
13:29 30.78 30.78 30.77 30.77 1.8K
13:30 30.78 30.78 30.78 30.78 0.7K
13:31 30.77 30.77 30.76 30.76 8.8K
13:32 30.77 30.77 30.77 30.77 2.7K
13:33 30.77 30.77 30.77 30.77 2.8K
13:34 30.78 30.78 30.78 30.78 7.8K
13:35 30.78 30.79 30.78 30.79 3.7K
13:37 30.78 30.78 30.78 30.78 0.5K
13:38 30.78 30.79 30.78 30.79 0.9K
13:39 30.79 30.80 30.79 30.80 4.7K
13:40 30.78 30.79 30.78 30.78 1.2K
13:41 30.77 30.77 30.77 30.77 13.5K
13:42 30.76 30.77 30.76 30.77 27.7K
13:43 30.78 30.78 30.78 30.78 6.5K
13:44 30.78 30.78 30.78 30.78 0.4K
13:45 30.77 30.77 30.77 30.77 2.3K
13:48 30.78 30.78 30.78 30.78 0.7K
13:50 30.78 30.78 30.78 30.78 0.4K
13:51 30.78 30.78 30.78 30.78 0.4K
13:52 30.78 30.78 30.78 30.78 7.7K
13:53 30.78 30.78 30.78 30.78 3.1K
13:54 30.78 30.78 30.76 30.76 10.6K
13:56 30.75 30.77 30.75 30.76 1.8K
13:57 30.76 30.76 30.75 30.75 0.9K
13:58 30.74 30.74 30.74 30.74 0.3K
13:59 30.74 30.75 30.74 30.75 2.9K
14:00 30.75 30.78 30.75 30.78 21.8K
14:01 30.78 30.79 30.78 30.78 12.4K
14:02 30.80 30.80 30.80 30.80 11.3K
14:04 30.81 30.81 30.81 30.81 2.0K
14:05 30.81 30.82 30.81 30.81 25.4K
14:07 30.82 30.84 30.82 30.84 10.9K
14:08 30.83 30.83 30.83 30.83 2.4K
14:09 30.84 30.84 30.82 30.82 12.7K
14:10 30.82 30.82 30.81 30.81 4.2K
14:11 30.81 30.82 30.81 30.82 12.1K
14:12 30.82 30.82 30.81 30.82 1.5K
14:13 30.82 30.82 30.81 30.81 1.3K
14:14 30.81 30.81 30.79 30.79 12.4K
14:15 30.80 30.81 30.80 30.81 32.8K
14:16 30.81 30.82 30.81 30.82 6.3K
14:17 30.82 30.82 30.81 30.81 7.9K
14:18 30.79 30.80 30.78 30.79 23.3K
14:20 30.80 30.80 30.79 30.79 1.0K
14:21 30.81 30.81 30.81 30.81 0.3K
14:22 30.82 30.82 30.82 30.82 10.0K
14:23 30.83 30.84 30.83 30.83 6.5K
14:24 30.84 30.84 30.84 30.84 0.3K
14:25 30.83 30.83 30.82 30.82 1.9K
14:26 30.81 30.81 30.81 30.81 8.5K
14:27 30.79 30.81 30.79 30.81 11.2K
14:29 30.80 30.80 30.80 30.80 1.1K
14:31 30.79 30.81 30.79 30.81 11.3K
14:32 30.80 30.80 30.80 30.80 0.2K
14:33 30.79 30.79 30.79 30.79 5.6K
14:34 30.80 30.80 30.80 30.80 1.1K
14:35 30.81 30.81 30.81 30.81 0.8K
14:36 30.80 30.81 30.80 30.81 1.2K
14:37 30.82 30.82 30.82 30.82 1.8K
14:38 30.83 30.83 30.83 30.83 5.3K
14:39 30.82 30.82 30.82 30.82 0.4K
14:40 30.83 30.83 30.83 30.83 1.0K
14:41 30.84 30.84 30.83 30.83 1.5K
14:42 30.83 30.83 30.83 30.83 0.3K
14:43 30.82 30.82 30.82 30.82 9.9K
14:44 30.82 30.83 30.82 30.83 21.5K
14:45 30.82 30.82 30.82 30.82 6.8K
14:46 30.83 30.83 30.83 30.83 7.0K
14:47 30.84 30.84 30.84 30.84 8.3K
14:48 30.85 30.85 30.85 30.85 0.1K
14:49 30.85 30.85 30.85 30.85 10.7K
14:50 30.86 30.86 30.86 30.86 4.6K
14:51 30.87 30.87 30.87 30.87 0.5K
14:52 30.88 30.88 30.88 30.88 0.3K
14:53 30.87 30.89 30.87 30.88 3.4K
14:54 30.86 30.86 30.86 30.86 0.7K
14:55 30.88 30.88 30.88 30.88 0.4K
14:56 30.88 30.88 30.86 30.86 7.9K
14:57 30.85 30.85 30.84 30.85 14.3K
14:58 30.85 30.86 30.85 30.85 5.2K
14:59 30.85 30.86 30.85 30.85 8.3K
15:01 30.87 30.87 30.86 30.86 0.5K
15:02 30.85 30.85 30.85 30.85 4.3K
15:03 30.84 30.84 30.84 30.84 14.8K
15:04 30.85 30.85 30.83 30.83 8.7K
15:05 30.84 30.84 30.84 30.84 1.6K
15:06 30.84 30.85 30.83 30.84 3.3K
15:07 30.84 30.84 30.84 30.84 2.1K
15:08 30.83 30.83 30.83 30.83 0.4K
15:10 30.83 30.85 30.83 30.85 10.8K
15:11 30.84 30.84 30.83 30.83 5.8K
15:12 30.83 30.84 30.83 30.84 1.9K
15:13 30.83 30.84 30.83 30.83 28.9K
15:15 30.83 30.83 30.83 30.83 19.1K
15:17 30.83 30.84 30.83 30.84 8.9K
15:18 30.84 30.84 30.84 30.84 3.9K
15:19 30.84 30.85 30.84 30.84 1.8K
15:20 30.86 30.86 30.86 30.86 1.5K
15:21 30.85 30.87 30.85 30.87 11.7K
15:22 30.86 30.86 30.85 30.85 2.8K
15:23 30.85 30.86 30.85 30.86 6.6K
15:24 30.86 30.86 30.86 30.86 50.9K
15:25 30.85 30.85 30.85 30.85 1.9K
15:26 30.84 30.86 30.84 30.85 6.2K
15:27 30.85 30.85 30.85 30.85 5.8K
15:28 30.85 30.85 30.85 30.85 6.4K
15:29 30.84 30.84 30.84 30.84 0.3K
15:30 30.84 30.84 30.84 30.84 0.1K
15:31 30.84 30.84 30.84 30.84 0.8K
15:32 30.84 30.84 30.84 30.84 2.1K
15:33 30.84 30.84 30.84 30.84 2.3K
15:34 30.83 30.84 30.83 30.84 2.5K
15:35 30.84 30.86 30.84 30.86 16.9K
15:36 30.85 30.86 30.85 30.86 6.8K
15:38 30.86 30.87 30.86 30.87 29.1K
15:39 30.87 30.88 30.87 30.88 8.2K
15:40 30.88 30.88 30.87 30.87 1.6K
15:41 30.87 30.87 30.86 30.86 0.9K
15:42 30.87 30.87 30.86 30.86 1.1K
15:43 30.86 30.86 30.86 30.87 9.0K
15:44 30.87 30.87 30.86 30.86 0.8K
15:45 30.86 30.87 30.86 30.87 8.9K
15:46 30.86 30.86 30.86 30.86 0.9K
15:47 30.86 30.87 30.86 30.87 0.9K
15:48 30.87 30.87 30.87 30.87 2.2K
15:49 30.87 30.87 30.87 30.87 0.1K
15:50 30.83 30.84 30.82 30.84 6.0K
15:51 30.84 30.84 30.84 30.84 0.4K
15:52 30.83 30.83 30.83 30.83 7.9K
15:53 30.82 30.82 30.81 30.81 0.5K
15:54 30.80 30.81 30.80 30.81 13.0K
15:55 30.80 30.81 30.80 30.81 19.2K
15:56 30.81 30.82 30.81 30.82 2.4K
15:57 30.81 30.83 30.81 30.83 7.5K
15:58 30.83 30.83 30.81 30.81 2.2K
15:59 30.81 30.81 30.78 30.80 23.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available