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 29.44 29.48 29.44 29.48 14.9K
09:31 29.42 29.45 29.42 29.45 4.1K
09:32 29.36 29.39 29.36 29.39 1.1K
09:33 29.37 29.37 29.37 29.37 0.8K
09:34 29.32 29.32 29.32 29.32 5.7K
09:35 29.37 29.38 29.34 29.34 4.2K
09:37 29.36 29.38 29.36 29.38 8.8K
09:38 29.36 29.36 29.31 29.31 31.0K
09:39 29.29 29.29 29.29 29.29 4.6K
09:41 29.25 29.29 29.25 29.25 15.7K
09:42 29.22 29.22 29.22 29.22 7.9K
09:44 29.22 29.22 29.22 29.22 5.6K
09:46 29.16 29.18 29.16 29.18 5.5K
09:47 29.18 29.22 29.18 29.22 3.8K
09:48 29.17 29.17 29.17 29.17 1.4K
09:49 29.17 29.17 29.17 29.17 2.6K
09:50 29.15 29.15 29.15 29.15 13.1K
09:51 29.15 29.17 29.15 29.17 6.0K
09:53 29.13 29.13 29.10 29.10 15.4K
09:54 29.10 29.12 29.10 29.12 3.8K
09:55 29.12 29.12 29.10 29.10 3.6K
09:56 29.10 29.13 29.09 29.13 4.1K
09:57 29.11 29.11 29.07 29.07 5.2K
09:58 29.07 29.07 29.04 29.04 3.1K
09:59 29.03 29.03 29.03 29.03 0.2K
10:00 29.03 29.03 29.03 29.03 2.6K
10:02 28.95 28.95 28.94 28.94 1.6K
10:03 28.95 28.95 28.95 28.95 2.3K
10:04 28.94 28.95 28.94 28.95 8.2K
10:05 28.94 28.98 28.93 28.93 3.3K
10:06 28.94 28.94 28.92 28.93 1.2K
10:07 28.90 28.90 28.88 28.88 1.6K
10:08 28.90 28.95 28.90 28.95 25.0K
10:09 28.98 28.98 28.98 28.98 11.0K
10:10 29.00 29.02 28.99 29.02 11.6K
10:11 29.03 29.03 29.02 29.03 9.5K
10:12 29.02 29.11 29.02 29.11 6.2K
10:13 29.11 29.12 29.10 29.10 2.9K
10:14 29.06 29.07 29.06 29.05 17.0K
10:15 29.05 29.05 29.05 29.05 8.1K
10:16 29.06 29.07 29.06 29.05 3.3K
10:17 29.09 29.11 29.09 29.11 4.7K
10:18 29.10 29.12 29.10 29.12 3.6K
10:19 29.10 29.11 29.10 29.11 7.6K
10:20 29.10 29.13 29.10 29.11 8.0K
10:21 29.12 29.14 29.09 29.10 34.6K
10:22 29.09 29.11 29.08 29.08 7.7K
10:23 29.11 29.13 29.11 29.13 10.8K
10:24 29.11 29.12 29.08 29.12 14.6K
10:25 29.13 29.13 29.10 29.10 4.6K
10:26 29.15 29.16 29.15 29.16 31.2K
10:27 29.15 29.17 29.13 29.13 14.4K
10:28 29.13 29.14 29.13 29.13 5.6K
10:29 29.14 29.14 29.13 29.13 2.6K
10:30 29.11 29.14 29.11 29.12 26.1K
10:31 29.12 29.12 29.08 29.12 42.3K
10:32 29.11 29.12 29.11 29.11 7.3K
10:33 29.12 29.14 29.11 29.14 6.7K
10:34 29.15 29.16 29.14 29.15 9.9K
10:35 29.15 29.15 29.12 29.12 50.1K
10:37 29.14 29.16 29.14 29.16 61.6K
10:38 29.14 29.15 29.12 29.12 10.9K
10:39 29.12 29.12 29.09 29.09 27.3K
10:40 29.10 29.11 29.10 29.11 10.3K
10:41 29.10 29.11 29.07 29.10 35.8K
10:42 29.10 29.11 29.09 29.11 14.2K
10:44 29.08 29.09 29.08 29.09 2.2K
10:45 29.11 29.17 29.11 29.17 57.2K
10:46 29.17 29.17 29.13 29.15 8.0K
10:47 29.16 29.16 29.15 29.15 0.7K
10:48 29.12 29.13 29.08 29.09 64.9K
10:49 29.08 29.10 29.08 29.09 13.6K
10:50 29.11 29.11 29.08 29.08 16.9K
10:51 29.07 29.07 29.07 29.07 0.5K
10:52 29.08 29.10 29.08 29.10 6.2K
10:53 29.09 29.09 29.08 29.08 10.3K
10:54 29.08 29.11 29.08 29.09 10.0K
10:55 29.10 29.10 29.10 29.10 6.1K
10:56 29.13 29.13 29.13 29.13 1.3K
10:57 29.11 29.12 29.11 29.12 3.7K
10:58 29.09 29.09 29.09 29.09 3.0K
11:00 29.09 29.11 29.09 29.11 3.6K
11:01 29.11 29.11 29.08 29.08 3.3K
11:02 29.11 29.13 29.10 29.13 5.4K
11:03 29.13 29.14 29.12 29.12 5.9K
11:04 29.13 29.13 29.10 29.10 2.4K
11:05 29.09 29.11 29.09 29.11 4.2K
11:06 29.10 29.14 29.10 29.14 8.9K
11:07 29.15 29.15 29.14 29.15 2.8K
11:08 29.14 29.14 29.14 29.14 1.1K
11:09 29.14 29.15 29.14 29.15 3.1K
11:10 29.13 29.13 29.12 29.12 4.1K
11:11 29.15 29.18 29.15 29.18 46.6K
11:12 29.19 29.19 29.16 29.16 48.5K
11:13 29.16 29.17 29.16 29.17 11.0K
11:15 29.14 29.17 29.14 29.17 14.8K
11:16 29.17 29.18 29.12 29.12 38.8K
11:17 29.13 29.13 29.11 29.11 3.7K
11:18 29.11 29.11 29.11 29.10 1.5K
11:19 29.11 29.11 29.11 29.11 1.7K
11:20 29.10 29.13 29.10 29.13 40.5K
11:21 29.11 29.11 29.11 29.11 1.2K
11:22 29.12 29.12 29.09 29.09 20.9K
11:23 29.09 29.10 29.09 29.09 2.2K
11:24 29.11 29.11 29.10 29.10 4.3K
11:25 29.07 29.07 29.07 29.07 10.2K
11:26 29.06 29.07 29.06 29.07 7.7K
11:27 29.05 29.05 29.05 29.05 2.6K
11:28 29.04 29.05 29.04 29.04 3.2K
11:29 29.05 29.06 29.05 29.06 34.2K
11:30 29.07 29.08 29.07 29.07 28.7K
11:31 29.06 29.06 29.04 29.05 44.5K
11:32 29.05 29.08 29.05 29.08 40.0K
11:33 29.08 29.09 29.08 29.09 5.4K
11:34 29.09 29.09 29.06 29.06 4.4K
11:35 29.06 29.07 29.06 29.07 2.8K
11:36 29.06 29.09 29.06 29.09 11.7K
11:37 29.08 29.10 29.08 29.10 12.6K
11:38 29.10 29.12 29.10 29.12 11.6K
11:39 29.13 29.13 29.12 29.12 4.4K
11:40 29.13 29.14 29.12 29.14 9.4K
11:41 29.14 29.14 29.13 29.13 4.1K
11:42 29.15 29.16 29.15 29.16 7.5K
11:43 29.16 29.16 29.15 29.15 3.8K
11:44 29.16 29.17 29.16 29.17 28.3K
11:45 29.19 29.19 29.19 29.19 6.0K
11:46 29.19 29.19 29.19 29.19 1.3K
11:47 29.18 29.18 29.18 29.18 1.0K
11:48 29.20 29.20 29.20 29.20 2.8K
11:49 29.21 29.22 29.21 29.22 3.2K
11:50 29.22 29.22 29.22 29.22 2.4K
11:51 29.21 29.21 29.20 29.20 11.3K
11:52 29.20 29.20 29.20 29.20 3.0K
11:53 29.23 29.23 29.21 29.21 2.8K
11:54 29.23 29.24 29.23 29.24 6.2K
11:55 29.23 29.24 29.23 29.24 4.9K
11:56 29.24 29.25 29.23 29.25 5.5K
11:57 29.24 29.24 29.24 29.24 0.8K
11:58 29.25 29.25 29.24 29.24 11.8K
11:59 29.24 29.24 29.23 29.24 26.6K
12:00 29.24 29.27 29.24 29.27 4.1K
12:01 29.26 29.26 29.26 29.26 5.2K
12:03 29.28 29.28 29.27 29.28 7.1K
12:04 29.29 29.31 29.29 29.29 43.8K
12:06 29.32 29.32 29.32 29.32 2.0K
12:07 29.33 29.33 29.31 29.31 11.1K
12:08 29.31 29.31 29.31 29.31 6.8K
12:09 29.31 29.32 29.31 29.32 14.5K
12:10 29.30 29.32 29.30 29.31 5.0K
12:11 29.29 29.30 29.29 29.30 7.7K
12:13 29.28 29.31 29.28 29.31 6.3K
12:14 29.30 29.30 29.30 29.30 2.5K
12:15 29.30 29.30 29.30 29.30 3.7K
12:16 29.28 29.28 29.28 29.28 2.0K
12:17 29.29 29.31 29.29 29.30 37.9K
12:18 29.30 29.30 29.30 29.30 3.0K
12:19 29.30 29.31 29.30 29.30 10.2K
12:20 29.30 29.31 29.30 29.31 6.3K
12:21 29.29 29.29 29.28 29.29 23.9K
12:22 29.31 29.32 29.31 29.32 20.3K
12:23 29.33 29.33 29.32 29.32 8.7K
12:24 29.33 29.33 29.33 29.32 10.0K
12:25 29.34 29.34 29.34 29.34 0.6K
12:26 29.34 29.34 29.34 29.34 0.2K
12:27 29.36 29.36 29.33 29.33 14.9K
12:28 29.32 29.33 29.32 29.32 10.0K
12:29 29.32 29.32 29.32 29.32 1.2K
12:30 29.32 29.32 29.31 29.32 24.1K
12:31 29.30 29.30 29.30 29.30 1.0K
12:32 29.30 29.30 29.29 29.29 6.0K
12:33 29.29 29.32 29.29 29.32 4.8K
12:34 29.32 29.32 29.32 29.32 5.4K
12:35 29.33 29.33 29.33 29.33 9.8K
12:36 29.31 29.31 29.30 29.30 5.4K
12:37 29.32 29.32 29.30 29.30 29.3K
12:38 29.30 29.31 29.30 29.31 2.2K
12:39 29.31 29.31 29.29 29.29 6.2K
12:40 29.27 29.27 29.25 29.26 1.8K
12:41 29.26 29.26 29.25 29.25 9.2K
12:42 29.25 29.25 29.23 29.24 15.2K
12:43 29.24 29.24 29.24 29.24 1.0K
12:44 29.24 29.24 29.24 29.24 5.7K
12:45 29.27 29.27 29.27 29.27 4.2K
12:46 29.27 29.27 29.27 29.27 1.8K
12:47 29.25 29.26 29.25 29.26 30.9K
12:49 29.26 29.26 29.26 29.26 2.2K
12:50 29.26 29.26 29.23 29.24 11.3K
12:51 29.24 29.25 29.24 29.25 0.4K
12:52 29.25 29.25 29.25 29.25 1.3K
12:53 29.26 29.27 29.22 29.22 52.1K
12:54 29.23 29.23 29.21 29.22 4.1K
12:55 29.23 29.23 29.21 29.21 5.1K
12:56 29.21 29.21 29.20 29.20 41.4K
12:57 29.20 29.20 29.20 29.20 7.7K
12:58 29.19 29.21 29.19 29.21 3.1K
12:59 29.20 29.20 29.18 29.19 3.3K
13:00 29.20 29.20 29.17 29.17 33.4K
13:02 29.16 29.16 29.16 29.16 23.5K
13:03 29.15 29.17 29.15 29.16 4.1K
13:04 29.18 29.18 29.18 29.18 12.1K
13:06 29.14 29.14 29.14 29.14 7.8K
13:07 29.15 29.17 29.15 29.16 9.3K
13:08 29.17 29.17 29.17 29.17 1.7K
13:09 29.17 29.17 29.17 29.17 2.7K
13:10 29.18 29.19 29.18 29.19 17.7K
13:11 29.18 29.18 29.17 29.18 10.1K
13:12 29.17 29.17 29.17 29.17 1.3K
13:14 29.16 29.17 29.16 29.16 5.7K
13:15 29.16 29.16 29.16 29.16 1.3K
13:16 29.18 29.19 29.18 29.18 19.8K
13:18 29.17 29.17 29.17 29.17 1.1K
13:19 29.17 29.18 29.17 29.17 4.3K
13:20 29.17 29.17 29.17 29.17 0.5K
13:21 29.18 29.21 29.18 29.20 15.3K
13:22 29.21 29.23 29.21 29.23 6.9K
13:23 29.22 29.23 29.20 29.23 4.8K
13:24 29.24 29.24 29.22 29.22 5.5K
13:26 29.19 29.19 29.19 29.19 2.8K
13:27 29.18 29.18 29.17 29.17 15.2K
13:28 29.16 29.16 29.16 29.16 2.9K
13:30 29.19 29.21 29.19 29.21 13.1K
13:31 29.20 29.20 29.19 29.19 1.2K
13:32 29.19 29.20 29.19 29.20 5.7K
13:33 29.20 29.20 29.20 29.20 2.2K
13:34 29.20 29.20 29.19 29.19 4.4K
13:35 29.18 29.19 29.18 29.18 1.2K
13:36 29.17 29.17 29.17 29.17 8.8K
13:37 29.17 29.17 29.16 29.16 4.0K
13:38 29.15 29.15 29.15 29.15 0.6K
13:39 29.14 29.15 29.14 29.14 1.5K
13:40 29.15 29.18 29.15 29.17 6.8K
13:41 29.16 29.16 29.16 29.16 2.7K
13:42 29.15 29.19 29.15 29.19 21.5K
13:44 29.19 29.19 29.19 29.19 1.8K
13:45 29.17 29.19 29.17 29.19 7.1K
13:46 29.20 29.20 29.19 29.19 11.4K
13:47 29.17 29.18 29.17 29.17 3.4K
13:48 29.18 29.18 29.18 29.18 0.7K
13:49 29.20 29.20 29.20 29.20 10.1K
13:50 29.20 29.21 29.20 29.21 6.4K
13:51 29.21 29.21 29.21 29.21 5.5K
13:53 29.20 29.20 29.19 29.19 14.8K
13:55 29.18 29.18 29.15 29.15 18.5K
13:56 29.15 29.15 29.15 29.15 0.4K
13:57 29.15 29.15 29.15 29.15 2.0K
13:58 29.15 29.15 29.15 29.15 6.7K
13:59 29.16 29.16 29.16 29.16 3.0K
14:00 29.17 29.17 29.17 29.17 2.8K
14:01 29.16 29.16 29.16 29.16 3.8K
14:02 29.14 29.16 29.14 29.16 20.5K
14:03 29.16 29.17 29.15 29.17 14.8K
14:04 29.17 29.17 29.16 29.16 3.5K
14:05 29.15 29.16 29.15 29.16 6.7K
14:06 29.17 29.18 29.17 29.17 2.1K
14:07 29.18 29.18 29.16 29.16 5.4K
14:08 29.16 29.16 29.16 29.16 0.4K
14:09 29.18 29.19 29.12 29.14 46.0K
14:10 29.13 29.13 29.13 29.13 8.8K
14:11 29.14 29.14 29.14 29.14 3.7K
14:12 29.14 29.15 29.14 29.15 4.2K
14:14 29.12 29.12 29.12 29.12 0.1K
14:15 29.14 29.14 29.14 29.14 0.2K
14:16 29.15 29.15 29.13 29.13 4.2K
14:17 29.12 29.12 29.12 29.12 1.2K
14:18 29.14 29.14 29.13 29.13 5.9K
14:19 29.14 29.14 29.13 29.13 2.0K
14:20 29.13 29.15 29.13 29.15 2.4K
14:21 29.14 29.14 29.12 29.12 1.7K
14:22 29.14 29.16 29.14 29.16 4.6K
14:23 29.17 29.20 29.17 29.20 16.2K
14:24 29.20 29.21 29.20 29.21 1.8K
14:25 29.20 29.20 29.19 29.19 6.8K
14:26 29.19 29.21 29.19 29.21 6.7K
14:28 29.23 29.24 29.23 29.23 3.3K
14:29 29.22 29.22 29.22 29.22 1.8K
14:30 29.20 29.21 29.20 29.21 5.4K
14:31 29.23 29.23 29.23 29.23 1.0K
14:32 29.23 29.24 29.23 29.24 16.5K
14:33 29.25 29.25 29.25 29.25 1.8K
14:34 29.24 29.25 29.24 29.25 3.5K
14:35 29.25 29.26 29.25 29.26 8.3K
14:36 29.26 29.26 29.26 29.26 1.4K
14:37 29.27 29.27 29.27 29.27 2.4K
14:38 29.27 29.27 29.27 29.27 0.5K
14:39 29.28 29.29 29.28 29.29 9.4K
14:40 29.30 29.30 29.29 29.29 2.9K
14:41 29.29 29.29 29.29 29.29 0.1K
14:43 29.29 29.32 29.29 29.32 4.8K
14:45 29.32 29.32 29.31 29.31 2.4K
14:46 29.31 29.31 29.30 29.31 8.1K
14:47 29.31 29.31 29.30 29.30 1.5K
14:48 29.30 29.30 29.29 29.29 2.4K
14:49 29.29 29.30 29.29 29.30 5.3K
14:50 29.31 29.31 29.28 29.28 2.5K
14:51 29.26 29.26 29.25 29.25 4.0K
14:52 29.25 29.25 29.25 29.25 1.7K
14:53 29.23 29.24 29.22 29.24 6.1K
14:54 29.24 29.25 29.23 29.23 7.4K
14:55 29.24 29.26 29.24 29.24 5.1K
14:56 29.22 29.22 29.22 29.22 6.2K
14:57 29.23 29.23 29.21 29.21 6.6K
14:58 29.23 29.25 29.23 29.25 14.1K
15:00 29.22 29.23 29.22 29.22 20.8K
15:01 29.22 29.23 29.22 29.23 1.9K
15:02 29.21 29.23 29.21 29.23 1.9K
15:03 29.23 29.23 29.23 29.22 4.5K
15:05 29.23 29.23 29.23 29.23 2.8K
15:06 29.22 29.22 29.22 29.22 5.0K
15:07 29.21 29.23 29.21 29.23 11.1K
15:08 29.23 29.25 29.23 29.25 3.1K
15:09 29.24 29.25 29.24 29.24 3.1K
15:10 29.25 29.25 29.25 29.25 1.2K
15:11 29.25 29.25 29.25 29.25 15.7K
15:12 29.25 29.25 29.24 29.24 4.4K
15:13 29.25 29.26 29.25 29.25 4.9K
15:14 29.25 29.25 29.24 29.25 3.3K
15:15 29.25 29.25 29.25 29.25 2.8K
15:16 29.25 29.25 29.24 29.24 3.3K
15:17 29.25 29.25 29.25 29.25 0.1K
15:18 29.25 29.25 29.24 29.24 10.1K
15:19 29.27 29.28 29.27 29.28 10.1K
15:20 29.25 29.25 29.25 29.25 1.0K
15:21 29.23 29.23 29.22 29.22 6.5K
15:22 29.23 29.24 29.23 29.24 2.8K
15:23 29.24 29.24 29.24 29.24 1.0K
15:24 29.26 29.26 29.26 29.26 0.1K
15:25 29.25 29.25 29.25 29.25 2.1K
15:26 29.24 29.24 29.24 29.24 11.1K
15:27 29.25 29.25 29.25 29.25 12.8K
15:28 29.25 29.25 29.25 29.25 1.7K
15:29 29.25 29.25 29.25 29.25 1.1K
15:30 29.25 29.25 29.21 29.24 65.0K
15:31 29.23 29.23 29.21 29.22 13.5K
15:32 29.21 29.21 29.21 29.21 6.1K
15:33 29.19 29.20 29.19 29.20 4.2K
15:35 29.22 29.22 29.22 29.22 4.4K
15:37 29.20 29.20 29.20 29.20 9.4K
15:38 29.20 29.20 29.18 29.18 3.9K
15:39 29.18 29.19 29.18 29.19 3.5K
15:40 29.18 29.18 29.18 29.18 4.2K
15:41 29.18 29.19 29.18 29.19 5.8K
15:42 29.19 29.19 29.18 29.18 11.5K
15:43 29.18 29.19 29.18 29.19 19.5K
15:44 29.19 29.19 29.19 29.19 1.8K
15:45 29.18 29.19 29.18 29.19 58.1K
15:46 29.20 29.21 29.20 29.21 60.3K
15:47 29.23 29.24 29.23 29.24 9.5K
15:48 29.26 29.26 29.24 29.24 17.7K
15:49 29.24 29.24 29.24 29.24 6.0K
15:50 29.27 29.28 29.25 29.25 16.3K
15:51 29.26 29.26 29.22 29.22 12.5K
15:52 29.21 29.21 29.21 29.21 14.1K
15:53 29.19 29.19 29.19 29.19 3.4K
15:54 29.22 29.22 29.22 29.22 0.9K
15:55 29.20 29.24 29.20 29.24 35.0K
15:56 29.23 29.24 29.23 29.24 17.8K
15:57 29.24 29.25 29.24 29.24 8.3K
15:58 29.25 29.25 29.23 29.23 15.9K
15:59 29.22 29.22 29.20 29.20 23.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available