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 31.03 31.03 30.96 30.96 15.2K
09:31 30.99 31.06 30.99 31.06 8.5K
09:32 31.09 31.09 31.09 31.09 4.1K
09:33 31.04 31.04 31.01 31.03 18.8K
09:34 31.03 31.05 31.03 31.04 6.6K
09:35 31.01 31.01 31.01 31.01 15.3K
09:36 31.01 31.01 30.99 30.99 14.6K
09:37 30.98 30.98 30.98 30.98 10.5K
09:38 31.00 31.01 31.00 31.01 7.9K
09:40 30.98 30.98 30.93 30.93 10.2K
09:43 30.95 30.97 30.95 30.97 16.3K
09:44 30.98 30.98 30.98 30.98 32.1K
09:45 30.97 30.97 30.97 30.97 0.5K
09:46 30.96 30.98 30.96 30.98 6.2K
09:47 30.99 30.99 30.97 30.97 4.1K
09:48 30.96 30.97 30.95 30.95 19.8K
09:49 30.92 30.92 30.92 30.92 7.5K
09:50 30.91 30.91 30.91 30.91 5.4K
09:51 30.90 30.90 30.90 30.90 0.9K
09:52 30.90 30.90 30.90 30.90 2.2K
09:53 30.89 30.90 30.89 30.90 9.2K
09:54 30.91 30.91 30.91 30.91 4.1K
09:55 30.90 30.90 30.90 30.90 5.4K
09:57 30.91 30.92 30.91 30.92 0.4K
09:58 30.91 30.92 30.91 30.92 9.2K
09:59 30.92 30.92 30.92 30.92 0.6K
10:00 30.94 30.94 30.93 30.93 15.3K
10:01 30.95 30.95 30.95 30.95 9.3K
10:02 30.95 30.96 30.95 30.96 13.7K
10:03 30.97 30.97 30.97 30.97 1.6K
10:04 30.97 30.97 30.97 30.97 5.4K
10:05 30.99 31.01 30.99 31.01 2.4K
10:07 31.02 31.02 31.01 31.02 5.1K
10:08 31.03 31.03 31.03 31.03 2.2K
10:09 31.05 31.05 31.05 31.05 4.5K
10:10 31.07 31.07 31.06 31.06 1.5K
10:11 31.05 31.05 31.04 31.05 16.5K
10:12 31.02 31.02 30.98 30.98 11.6K
10:13 31.00 31.00 31.00 31.00 0.5K
10:14 31.01 31.01 31.00 31.01 1.3K
10:17 31.03 31.03 31.03 31.03 5.3K
10:18 31.04 31.04 31.04 31.04 0.8K
10:19 31.06 31.08 31.06 31.08 14.8K
10:21 31.06 31.06 31.06 31.06 1.4K
10:22 31.06 31.06 31.03 31.03 5.9K
10:23 31.04 31.04 31.04 31.04 7.3K
10:24 31.04 31.06 31.04 31.06 8.7K
10:25 31.07 31.07 31.06 31.07 7.5K
10:26 31.08 31.08 31.07 31.07 3.1K
10:27 31.07 31.07 31.07 31.07 8.5K
10:28 31.06 31.06 31.05 31.06 15.6K
10:30 31.06 31.08 31.06 31.08 17.7K
10:31 31.08 31.08 31.05 31.06 36.4K
10:32 31.07 31.07 31.05 31.05 3.0K
10:33 31.04 31.04 31.04 31.04 1.7K
10:34 31.02 31.02 31.01 31.01 27.2K
10:35 30.99 31.02 30.99 31.02 11.3K
10:36 31.01 31.03 31.01 31.03 22.5K
10:37 31.02 31.03 31.01 31.03 11.6K
10:38 31.03 31.04 31.03 31.04 41.2K
10:39 31.04 31.05 31.04 31.05 1.9K
10:40 31.06 31.07 31.06 31.07 14.9K
10:41 31.06 31.06 31.06 31.06 0.8K
10:42 31.06 31.06 31.04 31.04 32.6K
10:43 31.01 31.01 31.01 31.01 1.5K
10:44 31.02 31.03 31.02 31.03 4.1K
10:45 31.03 31.03 31.03 31.03 4.4K
10:46 31.04 31.04 31.04 31.04 1.7K
10:47 31.05 31.05 31.04 31.04 4.8K
10:48 31.05 31.05 31.05 31.05 0.5K
10:49 31.02 31.02 31.00 31.00 5.0K
10:50 30.99 30.99 30.99 30.99 1.3K
10:51 31.00 31.00 31.00 31.00 0.4K
10:52 31.02 31.02 31.02 31.02 12.1K
10:53 31.04 31.05 31.04 31.05 15.1K
10:54 31.05 31.05 31.05 31.05 0.3K
10:55 31.05 31.05 31.03 31.03 14.1K
10:56 31.04 31.04 31.02 31.02 2.2K
10:58 31.01 31.01 31.01 31.01 0.6K
10:59 31.00 31.02 31.00 31.02 3.0K
11:00 31.04 31.04 31.04 31.04 13.3K
11:01 31.02 31.04 31.02 31.03 2.5K
11:02 31.04 31.05 31.04 31.05 6.1K
11:03 31.04 31.04 31.03 31.03 3.3K
11:04 31.04 31.04 31.04 31.04 0.4K
11:05 31.04 31.05 31.04 31.05 13.8K
11:06 31.06 31.06 31.05 31.05 8.4K
11:07 31.05 31.06 31.05 31.05 11.3K
11:08 31.06 31.06 31.03 31.03 37.4K
11:09 31.03 31.04 31.03 31.03 4.9K
11:10 31.02 31.02 31.02 31.02 1.3K
11:11 31.03 31.03 31.02 31.02 1.2K
11:12 31.03 31.04 31.02 31.04 24.2K
11:13 31.04 31.04 31.04 31.04 2.5K
11:14 31.03 31.04 31.03 31.03 6.7K
11:15 31.03 31.05 31.02 31.05 18.2K
11:16 31.05 31.05 31.04 31.04 2.3K
11:18 31.01 31.01 31.01 31.01 4.7K
11:19 31.03 31.03 31.03 31.03 1.1K
11:20 31.03 31.03 31.03 31.03 1.5K
11:21 31.01 31.01 31.00 31.00 8.5K
11:22 31.00 31.00 31.00 31.00 1.2K
11:23 31.00 31.01 31.00 31.01 2.1K
11:24 31.01 31.02 31.00 31.02 8.7K
11:25 31.02 31.02 31.02 31.02 1.3K
11:26 31.03 31.03 31.00 31.00 10.0K
11:27 31.01 31.01 31.01 31.01 2.5K
11:28 31.00 31.01 31.00 31.00 2.8K
11:29 30.98 30.98 30.98 30.98 23.2K
11:30 30.99 31.01 30.99 31.01 4.6K
11:31 31.02 31.02 31.02 31.02 1.0K
11:32 31.00 31.00 31.00 31.00 5.2K
11:33 30.98 30.98 30.98 30.98 4.7K
11:34 30.97 30.97 30.97 30.97 5.5K
11:35 30.97 30.98 30.97 30.98 2.9K
11:36 30.97 30.97 30.97 30.97 8.0K
11:37 30.96 30.96 30.95 30.95 16.0K
11:38 30.95 30.96 30.95 30.96 8.4K
11:39 30.95 30.95 30.94 30.95 3.2K
11:40 30.96 30.96 30.95 30.95 0.8K
11:41 30.95 30.97 30.95 30.97 17.1K
11:43 30.95 30.97 30.95 30.97 9.6K
11:44 30.96 30.98 30.96 30.98 1.1K
11:45 30.97 30.99 30.97 30.99 10.4K
11:46 31.00 31.00 31.00 31.00 4.8K
11:47 31.01 31.01 31.01 31.01 0.3K
11:48 31.02 31.02 31.02 31.02 1.7K
11:50 31.01 31.01 31.00 31.00 5.3K
11:51 30.99 30.99 30.99 30.99 1.7K
11:53 30.97 30.97 30.97 30.97 0.8K
11:54 30.95 31.02 30.95 30.98 130.2K
11:55 31.00 31.00 30.99 30.99 23.2K
11:56 31.08 31.08 31.07 31.07 4.4K
11:57 31.06 31.06 31.04 31.04 59.9K
11:58 31.05 31.06 31.05 31.06 22.7K
11:59 31.05 31.06 31.03 31.05 21.1K
12:00 31.03 31.03 31.03 31.03 3.1K
12:01 31.05 31.05 31.05 31.05 1.9K
12:02 31.05 31.07 31.05 31.06 63.3K
12:03 31.05 31.06 31.05 31.06 5.5K
12:04 31.07 31.07 31.07 31.07 0.8K
12:05 31.09 31.09 31.09 31.09 2.2K
12:06 31.08 31.08 31.08 31.08 5.1K
12:07 31.11 31.12 31.11 31.11 16.0K
12:08 31.10 31.11 31.08 31.08 33.7K
12:09 31.08 31.08 31.08 31.08 1.4K
12:10 31.05 31.05 31.05 31.05 3.8K
12:11 31.05 31.05 31.05 31.05 6.3K
12:12 31.05 31.06 31.05 31.06 4.2K
12:13 31.07 31.07 31.07 31.07 0.9K
12:14 31.06 31.06 31.06 31.06 7.5K
12:15 31.08 31.08 31.08 31.08 0.3K
12:16 31.08 31.09 31.08 31.08 10.6K
12:17 31.08 31.08 31.07 31.07 46.9K
12:18 31.06 31.06 31.06 31.06 7.1K
12:19 31.07 31.09 31.07 31.09 32.9K
12:20 31.08 31.09 31.08 31.08 12.8K
12:21 31.08 31.08 31.08 31.08 0.1K
12:22 31.08 31.08 31.07 31.07 12.0K
12:23 31.07 31.09 31.07 31.09 1.3K
12:24 31.10 31.10 31.10 31.10 2.9K
12:25 31.10 31.10 31.10 31.10 6.3K
12:26 31.09 31.09 31.09 31.09 1.4K
12:28 31.11 31.11 31.11 31.11 0.2K
12:29 31.09 31.09 31.09 31.09 2.6K
12:30 31.08 31.08 31.07 31.07 49.3K
12:31 31.08 31.08 31.08 31.08 14.7K
12:33 31.08 31.08 31.08 31.08 8.5K
12:35 31.07 31.08 31.07 31.08 3.9K
12:36 31.09 31.09 31.09 31.09 34.4K
12:38 31.08 31.08 31.08 31.08 0.8K
12:40 31.08 31.08 31.06 31.06 5.6K
12:42 31.08 31.08 31.08 31.08 0.6K
12:44 31.09 31.09 31.09 31.09 5.0K
12:45 31.09 31.09 31.09 31.09 1.2K
12:49 31.08 31.08 31.08 31.08 1.6K
12:50 31.08 31.08 31.08 31.08 1.0K
12:52 31.09 31.09 31.09 31.09 0.1K
12:53 31.09 31.09 31.09 31.09 1.2K
12:57 31.09 31.10 31.09 31.10 0.8K
12:58 31.09 31.09 31.09 31.09 0.6K
12:59 31.09 31.09 31.09 31.09 0.8K
13:00 31.09 31.09 31.09 31.09 7.9K
13:02 31.11 31.12 31.11 31.12 10.9K
13:06 31.13 31.14 31.13 31.14 13.9K
13:07 31.14 31.14 31.14 31.14 2.1K
13:12 31.10 31.10 31.10 31.10 5.9K
13:13 31.11 31.11 31.11 31.11 0.2K
13:14 31.10 31.10 31.10 31.10 0.6K
13:15 31.08 31.10 31.08 31.10 31.6K
13:16 31.10 31.10 31.10 31.10 10.6K
13:19 31.08 31.08 31.08 31.08 9.9K
13:20 31.08 31.08 31.07 31.08 1.8K
13:21 31.08 31.09 31.08 31.09 8.4K
13:24 31.11 31.11 31.11 31.11 1.8K
13:25 31.10 31.10 31.10 31.10 0.1K
13:26 31.11 31.11 31.11 31.11 13.4K
13:30 31.13 31.13 31.13 31.13 0.2K
13:32 31.13 31.13 31.13 31.12 2.4K
13:33 31.12 31.12 31.12 31.12 7.0K
13:37 31.10 31.10 31.10 31.10 3.1K
13:38 31.11 31.13 31.11 31.13 4.1K
13:39 31.12 31.13 31.12 31.13 4.1K
13:40 31.13 31.13 31.13 31.13 7.1K
13:41 31.13 31.13 31.13 31.13 2.1K
13:42 31.13 31.13 31.13 31.13 0.1K
13:43 31.14 31.14 31.14 31.14 10.9K
13:44 31.13 31.14 31.13 31.14 4.4K
13:46 31.15 31.15 31.15 31.15 6.9K
13:48 31.15 31.15 31.15 31.15 2.2K
13:49 31.15 31.15 31.15 31.15 0.4K
13:50 31.15 31.15 31.11 31.11 60.9K
13:51 31.09 31.09 31.03 31.06 90.6K
13:52 31.04 31.07 31.03 31.07 15.3K
13:53 31.08 31.08 31.08 31.08 19.6K
13:54 31.08 31.09 31.08 31.09 9.2K
13:55 31.09 31.09 31.09 31.09 0.3K
13:56 31.08 31.08 31.08 31.08 6.7K
13:57 31.08 31.08 31.07 31.07 2.2K
13:59 31.07 31.07 31.07 31.07 5.4K
14:00 31.07 31.07 31.07 31.07 6.0K
14:01 31.07 31.07 31.07 31.07 0.9K
14:02 31.08 31.08 31.07 31.07 4.8K
14:05 31.07 31.07 31.07 31.07 10.0K
14:06 31.08 31.08 31.08 31.08 26.1K
14:07 31.07 31.07 31.07 31.07 2.3K
14:08 31.07 31.07 31.07 31.07 0.3K
14:10 31.09 31.09 31.09 31.09 21.6K
14:11 31.11 31.11 31.11 31.11 0.4K
14:12 31.10 31.10 31.10 31.10 1.9K
14:13 31.09 31.10 31.09 31.10 9.4K
14:14 31.10 31.10 31.10 31.10 5.8K
14:15 31.10 31.10 31.10 31.10 1.2K
14:17 31.09 31.09 31.09 31.09 4.1K
14:20 31.09 31.09 31.09 31.09 0.7K
14:21 31.11 31.11 31.11 31.11 0.9K
14:22 31.10 31.10 31.10 31.10 24.9K
14:23 31.09 31.09 31.09 31.09 3.2K
14:25 31.12 31.12 31.12 31.12 2.1K
14:26 31.13 31.13 31.12 31.12 3.7K
14:27 31.13 31.13 31.12 31.12 6.7K
14:29 31.13 31.13 31.13 31.13 3.3K
14:30 31.12 31.12 31.12 31.12 0.1K
14:31 31.11 31.11 31.11 31.11 1.1K
14:32 31.13 31.13 31.13 31.13 3.2K
14:33 31.12 31.12 31.10 31.10 4.0K
14:34 31.11 31.11 31.11 31.11 10.7K
14:35 31.11 31.11 31.11 31.11 0.8K
14:37 31.11 31.11 31.11 31.11 9.5K
14:38 31.10 31.10 31.10 31.10 0.9K
14:40 31.12 31.14 31.12 31.14 8.0K
14:41 31.13 31.13 31.13 31.13 0.2K
14:42 31.14 31.14 31.14 31.14 1.1K
14:43 31.14 31.15 31.14 31.14 2.4K
14:44 31.14 31.15 31.14 31.14 2.6K
14:45 31.14 31.14 31.13 31.13 0.8K
14:48 31.12 31.12 31.12 31.12 2.4K
14:49 31.11 31.11 31.11 31.11 3.1K
14:54 31.12 31.12 31.12 31.12 0.8K
14:55 31.12 31.12 31.12 31.12 0.5K
14:56 31.11 31.11 31.10 31.10 3.3K
14:59 31.08 31.08 31.08 31.08 2.9K
15:03 31.09 31.09 31.09 31.09 0.7K
15:04 31.09 31.09 31.09 31.10 28.0K
15:05 31.10 31.10 31.10 31.09 2.0K
15:07 31.10 31.10 31.10 31.10 1.5K
15:08 31.11 31.11 31.09 31.11 3.7K
15:09 31.09 31.09 31.09 31.09 5.7K
15:10 31.11 31.11 31.11 31.11 0.4K
15:11 31.11 31.12 31.11 31.12 2.2K
15:12 31.12 31.12 31.12 31.12 48.0K
15:13 31.12 31.12 31.12 31.12 3.2K
15:14 31.12 31.12 31.12 31.12 6.9K
15:15 31.11 31.12 31.11 31.12 14.2K
15:16 31.12 31.12 31.11 31.11 3.5K
15:17 31.10 31.11 31.10 31.11 8.2K
15:18 31.11 31.11 31.11 31.11 30.1K
15:19 31.10 31.10 31.10 31.10 2.3K
15:20 31.10 31.10 31.10 31.10 7.9K
15:21 31.10 31.10 31.10 31.10 1.0K
15:22 31.11 31.11 31.10 31.10 15.0K
15:24 31.10 31.11 31.10 31.11 4.5K
15:25 31.12 31.12 31.12 31.12 8.5K
15:26 31.12 31.12 31.12 31.12 0.3K
15:27 31.12 31.12 31.12 31.12 1.4K
15:28 31.13 31.14 31.13 31.14 1.6K
15:29 31.13 31.13 31.13 31.13 1.4K
15:31 31.14 31.14 31.14 31.14 0.3K
15:32 31.15 31.15 31.14 31.15 4.9K
15:33 31.15 31.15 31.15 31.15 0.9K
15:34 31.15 31.15 31.14 31.14 2.7K
15:35 31.14 31.14 31.14 31.14 1.4K
15:36 31.14 31.14 31.14 31.14 1.0K
15:37 31.15 31.15 31.15 31.15 0.3K
15:38 31.16 31.16 31.15 31.15 1.6K
15:39 31.14 31.14 31.14 31.14 4.8K
15:40 31.15 31.15 31.15 31.15 1.0K
15:41 31.16 31.16 31.16 31.16 0.3K
15:42 31.14 31.14 31.14 31.14 2.5K
15:45 31.14 31.14 31.14 31.13 2.6K
15:46 31.14 31.14 31.14 31.14 0.2K
15:47 31.15 31.15 31.15 31.15 9.8K
15:48 31.14 31.14 31.14 31.15 6.8K
15:49 31.14 31.15 31.14 31.14 1.9K
15:50 31.14 31.17 31.14 31.17 16.2K
15:51 31.17 31.18 31.17 31.18 8.8K
15:52 31.17 31.17 31.17 31.17 0.3K
15:53 31.17 31.17 31.16 31.17 3.9K
15:54 31.16 31.17 31.16 31.17 2.6K
15:56 31.17 31.18 31.16 31.18 26.9K
15:57 31.17 31.17 31.16 31.17 1.0K
15:58 31.15 31.15 31.15 31.15 3.7K
15:59 31.15 31.17 31.15 31.17 35.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available