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 30.75 30.75 30.75 30.75 1.0K
09:31 30.73 30.74 30.73 30.74 3.9K
09:32 30.75 30.75 30.67 30.67 5.3K
09:33 30.68 30.68 30.63 30.63 47.4K
09:34 30.64 30.64 30.64 30.64 2.9K
09:35 30.66 30.66 30.66 30.66 1.4K
09:36 30.68 30.68 30.66 30.67 3.4K
09:38 30.65 30.65 30.65 30.65 0.9K
09:39 30.63 30.64 30.63 30.64 8.3K
09:40 30.65 30.65 30.64 30.64 6.0K
09:41 30.64 30.65 30.61 30.61 14.0K
09:43 30.59 30.59 30.58 30.58 1.0K
09:44 30.57 30.57 30.57 30.57 0.9K
09:45 30.56 30.58 30.56 30.58 5.7K
09:46 30.55 30.55 30.54 30.53 1.2K
09:47 30.55 30.55 30.51 30.51 9.5K
09:48 30.52 30.52 30.52 30.52 1.0K
09:49 30.51 30.51 30.51 30.51 1.7K
09:50 30.50 30.50 30.50 30.50 0.3K
09:51 30.51 30.51 30.50 30.50 9.3K
09:52 30.50 30.50 30.49 30.49 3.0K
09:53 30.54 30.54 30.54 30.54 0.4K
09:54 30.53 30.53 30.53 30.53 0.9K
09:55 30.50 30.50 30.50 30.50 0.3K
09:56 30.49 30.49 30.49 30.49 0.2K
09:57 30.52 30.53 30.52 30.53 5.1K
09:58 30.53 30.54 30.53 30.54 1.0K
09:59 30.54 30.55 30.54 30.55 3.6K
10:00 30.52 30.53 30.51 30.53 6.6K
10:01 30.53 30.54 30.50 30.50 14.3K
10:02 30.50 30.50 30.49 30.49 18.2K
10:03 30.46 30.47 30.46 30.47 6.2K
10:04 30.46 30.46 30.44 30.45 9.7K
10:05 30.45 30.48 30.45 30.48 2.2K
10:06 30.52 30.53 30.52 30.53 8.1K
10:07 30.52 30.52 30.48 30.48 5.9K
10:08 30.49 30.51 30.49 30.51 7.5K
10:09 30.53 30.53 30.52 30.53 2.1K
10:10 30.54 30.54 30.52 30.54 3.3K
10:11 30.55 30.55 30.55 30.55 1.4K
10:12 30.52 30.53 30.52 30.52 21.8K
10:13 30.52 30.53 30.51 30.51 5.6K
10:14 30.48 30.49 30.48 30.49 18.3K
10:15 30.49 30.50 30.49 30.50 3.6K
10:16 30.48 30.48 30.48 30.48 1.3K
10:17 30.50 30.50 30.50 30.50 4.0K
10:18 30.52 30.53 30.51 30.53 13.9K
10:19 30.53 30.54 30.53 30.54 2.1K
10:20 30.56 30.56 30.52 30.52 3.1K
10:21 30.51 30.51 30.50 30.50 4.3K
10:22 30.52 30.52 30.51 30.51 1.9K
10:23 30.50 30.50 30.49 30.49 1.6K
10:24 30.51 30.51 30.49 30.49 7.2K
10:25 30.50 30.50 30.50 30.50 2.4K
10:26 30.54 30.54 30.54 30.54 0.8K
10:27 30.54 30.54 30.53 30.53 2.3K
10:28 30.52 30.52 30.52 30.52 1.2K
10:29 30.50 30.50 30.50 30.50 1.9K
10:30 30.50 30.52 30.50 30.51 9.1K
10:31 30.51 30.52 30.51 30.52 10.6K
10:32 30.52 30.52 30.51 30.51 2.5K
10:33 30.51 30.53 30.51 30.53 32.0K
10:34 30.53 30.56 30.53 30.53 13.1K
10:35 30.53 30.53 30.53 30.53 2.1K
10:36 30.55 30.55 30.55 30.55 2.4K
10:37 30.56 30.58 30.55 30.58 3.1K
10:39 30.58 30.58 30.58 30.58 0.2K
10:40 30.58 30.58 30.58 30.58 7.9K
10:41 30.57 30.58 30.57 30.57 3.8K
10:42 30.57 30.57 30.57 30.57 1.8K
10:44 30.58 30.58 30.57 30.57 7.2K
10:45 30.57 30.60 30.57 30.60 31.0K
10:46 30.60 30.60 30.60 30.60 6.9K
10:47 30.59 30.59 30.58 30.58 18.6K
10:48 30.59 30.59 30.59 30.59 1.5K
10:49 30.59 30.59 30.59 30.59 1.6K
10:50 30.58 30.58 30.58 30.58 0.5K
10:51 30.60 30.60 30.57 30.58 21.7K
10:52 30.58 30.58 30.58 30.58 3.8K
10:53 30.58 30.58 30.58 30.58 0.6K
10:54 30.58 30.58 30.58 30.58 1.4K
10:55 30.59 30.59 30.59 30.59 3.5K
10:56 30.58 30.58 30.57 30.57 8.6K
10:57 30.56 30.56 30.55 30.55 8.4K
10:58 30.54 30.55 30.54 30.54 9.3K
10:59 30.54 30.55 30.54 30.55 1.7K
11:00 30.55 30.57 30.55 30.57 42.0K
11:02 30.58 30.60 30.58 30.60 5.9K
11:03 30.60 30.60 30.58 30.59 18.7K
11:04 30.58 30.58 30.58 30.58 0.7K
11:05 30.57 30.58 30.57 30.58 1.9K
11:06 30.57 30.57 30.57 30.57 5.4K
11:07 30.57 30.57 30.57 30.57 1.5K
11:08 30.58 30.58 30.58 30.58 0.4K
11:09 30.59 30.59 30.59 30.59 2.4K
11:10 30.59 30.59 30.58 30.58 0.6K
11:11 30.58 30.58 30.58 30.58 0.4K
11:12 30.58 30.58 30.55 30.55 13.7K
11:13 30.55 30.55 30.55 30.55 3.2K
11:14 30.55 30.57 30.55 30.57 2.6K
11:15 30.57 30.59 30.57 30.59 1.7K
11:16 30.60 30.60 30.60 30.59 0.6K
11:17 30.60 30.60 30.58 30.58 19.0K
11:18 30.56 30.56 30.56 30.56 0.9K
11:19 30.55 30.56 30.55 30.56 2.2K
11:20 30.56 30.57 30.55 30.57 8.2K
11:21 30.56 30.56 30.56 30.56 0.8K
11:22 30.55 30.55 30.54 30.54 6.3K
11:24 30.56 30.56 30.56 30.56 1.1K
11:25 30.56 30.57 30.56 30.57 6.5K
11:26 30.58 30.58 30.58 30.58 0.4K
11:27 30.57 30.57 30.57 30.57 0.5K
11:28 30.58 30.58 30.57 30.57 3.0K
11:29 30.58 30.58 30.58 30.58 0.9K
11:30 30.57 30.57 30.57 30.57 16.2K
11:31 30.57 30.57 30.57 30.57 10.1K
11:32 30.58 30.59 30.58 30.58 5.1K
11:34 30.59 30.59 30.59 30.59 0.1K
11:35 30.59 30.60 30.59 30.60 3.2K
11:37 30.61 30.61 30.61 30.61 1.1K
11:38 30.60 30.61 30.60 30.61 5.3K
11:39 30.61 30.61 30.61 30.61 1.5K
11:40 30.61 30.62 30.61 30.61 3.4K
11:41 30.61 30.61 30.60 30.60 23.5K
11:42 30.61 30.61 30.61 30.61 1.3K
11:43 30.59 30.59 30.59 30.59 5.9K
11:44 30.60 30.60 30.59 30.59 8.4K
11:45 30.59 30.61 30.59 30.61 6.0K
11:46 30.61 30.61 30.61 30.61 0.2K
11:47 30.61 30.61 30.61 30.61 1.7K
11:48 30.60 30.60 30.59 30.59 6.6K
11:49 30.59 30.59 30.59 30.59 3.1K
11:50 30.59 30.59 30.59 30.59 1.9K
11:52 30.60 30.60 30.60 30.60 0.3K
11:53 30.61 30.61 30.61 30.61 4.4K
11:54 30.61 30.62 30.61 30.62 0.9K
11:55 30.62 30.63 30.62 30.63 30.1K
11:56 30.62 30.62 30.62 30.62 1.6K
11:57 30.62 30.62 30.62 30.62 1.6K
11:58 30.62 30.62 30.62 30.62 0.8K
11:59 30.62 30.64 30.62 30.64 1.8K
12:00 30.61 30.63 30.61 30.63 16.2K
12:01 30.63 30.63 30.63 30.63 4.0K
12:02 30.63 30.63 30.62 30.62 4.7K
12:03 30.61 30.61 30.61 30.61 1.9K
12:04 30.62 30.62 30.61 30.61 4.8K
12:05 30.60 30.60 30.59 30.59 18.4K
12:06 30.60 30.60 30.59 30.60 2.5K
12:07 30.62 30.62 30.61 30.61 17.0K
12:08 30.63 30.63 30.63 30.63 1.4K
12:09 30.63 30.63 30.61 30.61 3.4K
12:11 30.62 30.62 30.62 30.62 1.0K
12:12 30.64 30.64 30.64 30.64 8.3K
12:13 30.64 30.64 30.64 30.64 0.1K
12:14 30.64 30.64 30.63 30.64 2.5K
12:15 30.64 30.64 30.64 30.64 3.4K
12:16 30.62 30.62 30.60 30.60 2.8K
12:18 30.61 30.62 30.61 30.62 1.7K
12:19 30.62 30.62 30.62 30.62 0.2K
12:20 30.62 30.62 30.60 30.60 0.9K
12:21 30.60 30.60 30.60 30.60 3.2K
12:22 30.60 30.60 30.60 30.60 0.4K
12:23 30.61 30.61 30.61 30.61 1.6K
12:24 30.60 30.60 30.60 30.60 0.2K
12:25 30.62 30.62 30.62 30.62 0.9K
12:26 30.63 30.63 30.63 30.63 1.8K
12:27 30.64 30.65 30.64 30.65 2.3K
12:28 30.65 30.65 30.65 30.65 1.9K
12:32 30.65 30.65 30.64 30.65 3.3K
12:33 30.64 30.64 30.64 30.64 0.5K
12:34 30.63 30.63 30.63 30.63 15.4K
12:35 30.63 30.63 30.63 30.63 2.0K
12:36 30.64 30.65 30.64 30.64 3.3K
12:37 30.65 30.66 30.65 30.66 9.8K
12:41 30.66 30.67 30.66 30.67 0.8K
12:42 30.68 30.69 30.68 30.69 1.5K
12:43 30.68 30.68 30.68 30.68 6.9K
12:45 30.68 30.68 30.68 30.68 0.5K
12:46 30.69 30.69 30.69 30.69 2.5K
12:47 30.69 30.69 30.69 30.69 0.9K
12:48 30.69 30.69 30.69 30.69 6.4K
12:49 30.69 30.70 30.69 30.70 3.5K
12:51 30.71 30.71 30.71 30.71 0.2K
12:52 30.71 30.71 30.70 30.70 4.8K
12:54 30.70 30.70 30.69 30.69 1.9K
12:55 30.69 30.70 30.69 30.70 14.0K
12:56 30.70 30.70 30.70 30.70 0.7K
12:57 30.71 30.71 30.71 30.71 1.1K
12:58 30.71 30.71 30.71 30.71 0.9K
12:59 30.71 30.71 30.70 30.71 7.8K
13:00 30.71 30.71 30.71 30.71 1.8K
13:01 30.71 30.72 30.71 30.72 1.9K
13:02 30.72 30.72 30.71 30.71 5.9K
13:03 30.71 30.71 30.71 30.71 1.5K
13:04 30.72 30.72 30.72 30.72 0.1K
13:05 30.73 30.73 30.73 30.73 0.1K
13:06 30.72 30.72 30.72 30.72 1.1K
13:07 30.73 30.73 30.73 30.73 1.3K
13:08 30.73 30.73 30.73 30.73 1.1K
13:11 30.73 30.74 30.73 30.74 3.2K
13:13 30.75 30.75 30.74 30.74 0.9K
13:14 30.74 30.74 30.74 30.74 3.2K
13:15 30.75 30.75 30.75 30.75 1.5K
13:16 30.74 30.74 30.74 30.74 0.2K
13:17 30.75 30.75 30.73 30.73 178.5K
13:18 30.74 30.74 30.74 30.74 1.4K
13:19 30.73 30.74 30.73 30.74 2.7K
13:20 30.73 30.73 30.73 30.73 1.2K
13:21 30.72 30.72 30.72 30.72 4.2K
13:22 30.73 30.73 30.73 30.73 7.3K
13:23 30.74 30.74 30.74 30.74 0.9K
13:24 30.74 30.74 30.74 30.74 0.4K
13:25 30.74 30.75 30.74 30.75 0.8K
13:26 30.75 30.76 30.75 30.76 0.5K
13:27 30.76 30.76 30.75 30.75 1.5K
13:28 30.76 30.76 30.76 30.76 0.5K
13:31 30.77 30.78 30.76 30.77 4.1K
13:32 30.77 30.77 30.77 30.77 1.7K
13:33 30.78 30.78 30.78 30.78 2.2K
13:34 30.79 30.79 30.79 30.79 3.0K
13:35 30.79 30.79 30.79 30.79 3.8K
13:36 30.78 30.78 30.78 30.78 0.4K
13:37 30.78 30.78 30.78 30.78 0.5K
13:38 30.78 30.78 30.78 30.78 5.8K
13:40 30.76 30.77 30.76 30.77 2.5K
13:41 30.77 30.77 30.76 30.76 13.6K
13:43 30.77 30.77 30.77 30.77 0.2K
13:44 30.77 30.77 30.77 30.77 0.5K
13:45 30.77 30.77 30.77 30.77 4.0K
13:46 30.78 30.79 30.78 30.78 0.8K
13:47 30.78 30.78 30.78 30.78 4.0K
13:48 30.77 30.78 30.77 30.78 2.1K
13:49 30.77 30.78 30.77 30.78 9.1K
13:50 30.77 30.77 30.77 30.77 0.2K
13:52 30.76 30.77 30.76 30.77 0.4K
13:53 30.78 30.78 30.78 30.78 3.0K
13:54 30.78 30.78 30.78 30.78 0.2K
13:55 30.78 30.78 30.78 30.78 0.5K
13:56 30.78 30.78 30.77 30.77 2.1K
13:57 30.76 30.76 30.76 30.76 3.8K
13:59 30.77 30.77 30.77 30.77 2.4K
14:00 30.77 30.77 30.77 30.77 2.4K
14:01 30.77 30.78 30.77 30.78 5.3K
14:02 30.77 30.77 30.77 30.77 4.7K
14:03 30.78 30.78 30.76 30.76 8.5K
14:04 30.78 30.78 30.78 30.78 11.6K
14:05 30.78 30.78 30.78 30.78 0.5K
14:07 30.78 30.78 30.78 30.78 0.7K
14:08 30.77 30.77 30.77 30.77 2.9K
14:09 30.78 30.78 30.77 30.77 15.0K
14:10 30.77 30.77 30.77 30.77 4.0K
14:11 30.77 30.77 30.77 30.77 4.5K
14:12 30.77 30.77 30.77 30.77 4.0K
14:13 30.78 30.79 30.78 30.79 1.7K
14:14 30.79 30.79 30.79 30.79 4.4K
14:17 30.79 30.79 30.79 30.79 2.0K
14:18 30.79 30.80 30.79 30.80 4.3K
14:21 30.79 30.79 30.79 30.79 13.6K
14:22 30.80 30.80 30.79 30.79 0.8K
14:24 30.79 30.80 30.79 30.80 2.0K
14:25 30.80 30.80 30.80 30.79 0.4K
14:26 30.78 30.78 30.78 30.78 4.5K
14:28 30.78 30.78 30.78 30.78 1.0K
14:30 30.78 30.78 30.78 30.78 3.4K
14:32 30.80 30.80 30.80 30.80 1.2K
14:34 30.79 30.79 30.78 30.78 2.5K
14:35 30.79 30.79 30.78 30.78 2.7K
14:37 30.79 30.79 30.79 30.79 2.1K
14:38 30.79 30.79 30.79 30.79 2.7K
14:39 30.79 30.79 30.79 30.79 0.1K
14:42 30.77 30.77 30.77 30.77 4.5K
14:43 30.77 30.77 30.77 30.77 2.5K
14:44 30.77 30.77 30.77 30.77 2.4K
14:45 30.77 30.77 30.77 30.77 0.3K
14:46 30.78 30.78 30.78 30.78 2.3K
14:47 30.78 30.78 30.77 30.77 1.7K
14:48 30.78 30.78 30.78 30.78 1.1K
14:49 30.77 30.77 30.77 30.77 5.0K
14:50 30.78 30.78 30.75 30.75 13.3K
14:51 30.74 30.76 30.74 30.76 10.9K
14:52 30.76 30.76 30.76 30.75 1.5K
14:53 30.76 30.76 30.76 30.75 1.3K
14:56 30.76 30.76 30.76 30.76 0.3K
14:57 30.76 30.76 30.76 30.76 0.8K
14:58 30.76 30.76 30.76 30.76 1.8K
15:00 30.77 30.78 30.77 30.78 2.9K
15:02 30.77 30.78 30.77 30.77 6.1K
15:03 30.77 30.77 30.77 30.77 3.9K
15:04 30.77 30.77 30.77 30.77 0.8K
15:05 30.79 30.79 30.79 30.79 2.3K
15:06 30.78 30.78 30.78 30.78 0.7K
15:07 30.78 30.78 30.78 30.78 4.4K
15:08 30.78 30.78 30.78 30.78 0.8K
15:09 30.78 30.78 30.78 30.78 1.8K
15:10 30.78 30.78 30.78 30.78 2.7K
15:11 30.79 30.79 30.79 30.79 2.9K
15:12 30.79 30.79 30.79 30.79 0.1K
15:13 30.79 30.79 30.78 30.78 2.4K
15:15 30.78 30.78 30.78 30.78 0.2K
15:17 30.78 30.78 30.78 30.78 1.8K
15:18 30.79 30.79 30.79 30.79 2.5K
15:19 30.79 30.79 30.79 30.79 0.9K
15:20 30.79 30.80 30.79 30.79 22.1K
15:21 30.78 30.78 30.78 30.78 2.8K
15:22 30.78 30.78 30.78 30.78 1.5K
15:23 30.78 30.78 30.78 30.78 0.7K
15:24 30.79 30.79 30.79 30.79 4.5K
15:25 30.78 30.79 30.78 30.79 5.3K
15:27 30.80 30.80 30.80 30.80 8.3K
15:28 30.79 30.79 30.79 30.79 5.8K
15:29 30.79 30.79 30.79 30.79 0.2K
15:30 30.80 30.80 30.79 30.80 8.2K
15:35 30.80 30.81 30.80 30.81 4.0K
15:36 30.81 30.81 30.81 30.81 0.7K
15:38 30.81 30.81 30.81 30.81 2.5K
15:39 30.81 30.81 30.81 30.81 4.0K
15:40 30.81 30.82 30.81 30.82 1.5K
15:41 30.82 30.82 30.82 30.82 0.6K
15:42 30.81 30.81 30.81 30.81 15.1K
15:44 30.82 30.82 30.81 30.81 1.5K
15:47 30.81 30.81 30.81 30.81 1.6K
15:48 30.82 30.82 30.82 30.82 0.1K
15:49 30.81 30.81 30.81 30.81 4.5K
15:50 30.80 30.82 30.80 30.81 16.1K
15:51 30.83 30.83 30.83 30.83 4.9K
15:53 30.82 30.82 30.81 30.81 3.2K
15:54 30.80 30.80 30.80 30.80 4.0K
15:55 30.80 30.80 30.79 30.79 3.9K
15:56 30.80 30.82 30.80 30.82 4.2K
15:57 30.82 30.82 30.82 30.82 0.6K
15:58 30.82 30.82 30.82 30.82 0.1K
15:59 30.81 30.82 30.80 30.80 8.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available