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 30.01 30.02 30.01 30.02 6.6K
09:34 30.08 30.08 30.08 30.08 1.5K
09:35 30.12 30.12 30.10 30.11 7.4K
09:36 30.10 30.12 30.10 30.12 8.3K
09:37 30.13 30.13 30.12 30.13 2.2K
09:38 30.15 30.18 30.15 30.18 4.9K
09:39 30.17 30.18 30.17 30.17 3.5K
09:40 30.14 30.14 30.14 30.14 1.6K
09:41 30.13 30.13 30.11 30.11 9.2K
09:42 30.10 30.10 30.10 30.10 1.4K
09:44 30.08 30.08 30.02 30.02 5.7K
09:45 30.07 30.07 30.07 30.07 6.8K
09:46 30.11 30.12 30.11 30.12 2.8K
09:47 30.12 30.12 30.11 30.11 2.8K
09:48 30.08 30.08 30.08 30.08 3.3K
09:49 30.09 30.11 30.09 30.11 16.4K
09:50 30.07 30.07 30.07 30.07 0.7K
09:52 30.10 30.10 30.10 30.10 0.1K
09:53 30.12 30.13 30.12 30.13 0.4K
09:54 30.16 30.16 30.16 30.16 2.7K
09:56 30.20 30.20 30.19 30.19 0.6K
09:58 30.18 30.18 30.18 30.18 1.8K
09:59 30.19 30.21 30.19 30.21 4.8K
10:00 30.21 30.21 30.20 30.20 12.3K
10:01 30.21 30.23 30.21 30.23 2.4K
10:02 30.27 30.28 30.27 30.28 0.9K
10:03 30.28 30.28 30.28 30.28 2.7K
10:04 30.30 30.32 30.30 30.32 2.0K
10:05 30.34 30.35 30.34 30.35 1.0K
10:06 30.35 30.35 30.35 30.35 1.7K
10:08 30.40 30.40 30.39 30.39 6.4K
10:09 30.40 30.40 30.39 30.39 5.3K
10:10 30.41 30.41 30.41 30.41 3.0K
10:11 30.45 30.45 30.45 30.45 7.3K
10:12 30.44 30.45 30.42 30.42 4.5K
10:13 30.43 30.47 30.43 30.47 8.2K
10:14 30.49 30.50 30.49 30.50 0.7K
10:15 30.48 30.48 30.48 30.48 2.1K
10:18 30.47 30.47 30.47 30.47 0.2K
10:19 30.50 30.50 30.50 30.50 6.1K
10:20 30.51 30.51 30.51 30.51 4.8K
10:21 30.50 30.52 30.50 30.52 1.5K
10:22 30.53 30.53 30.53 30.53 0.8K
10:23 30.52 30.53 30.52 30.52 3.0K
10:24 30.52 30.52 30.52 30.52 6.4K
10:25 30.50 30.50 30.50 30.50 3.6K
10:28 30.52 30.52 30.52 30.52 4.5K
10:29 30.50 30.50 30.48 30.48 15.9K
10:30 30.47 30.47 30.47 30.47 1.0K
10:31 30.44 30.46 30.44 30.46 5.7K
10:32 30.45 30.45 30.43 30.43 7.0K
10:33 30.41 30.41 30.41 30.41 6.8K
10:35 30.40 30.40 30.38 30.38 1.1K
10:36 30.36 30.38 30.36 30.38 3.7K
10:37 30.38 30.38 30.37 30.37 5.0K
10:39 30.37 30.39 30.37 30.39 2.1K
10:40 30.38 30.38 30.38 30.38 1.8K
10:41 30.38 30.39 30.38 30.39 24.0K
10:42 30.41 30.41 30.41 30.41 3.4K
10:43 30.42 30.44 30.42 30.44 13.9K
10:44 30.46 30.47 30.46 30.47 6.2K
10:45 30.45 30.45 30.45 30.45 0.8K
10:46 30.46 30.49 30.46 30.49 23.2K
10:47 30.49 30.51 30.49 30.51 3.4K
10:48 30.51 30.54 30.51 30.54 3.5K
10:49 30.53 30.53 30.53 30.53 0.3K
10:50 30.53 30.53 30.53 30.53 8.9K
10:51 30.55 30.55 30.55 30.55 0.3K
10:52 30.55 30.55 30.55 30.55 5.6K
10:53 30.56 30.56 30.55 30.55 1.5K
10:54 30.55 30.55 30.55 30.55 0.6K
10:55 30.54 30.54 30.54 30.54 10.9K
10:56 30.54 30.54 30.51 30.51 28.1K
10:57 30.51 30.52 30.51 30.52 0.8K
10:58 30.51 30.54 30.51 30.54 14.8K
10:59 30.53 30.53 30.53 30.53 0.4K
11:00 30.52 30.54 30.52 30.54 11.8K
11:01 30.55 30.56 30.55 30.56 18.1K
11:02 30.55 30.55 30.55 30.55 0.7K
11:04 30.56 30.56 30.56 30.56 1.3K
11:05 30.56 30.56 30.55 30.55 2.8K
11:07 30.56 30.56 30.56 30.56 0.4K
11:08 30.55 30.55 30.55 30.55 22.0K
11:09 30.53 30.53 30.52 30.52 5.5K
11:10 30.53 30.56 30.53 30.56 5.7K
11:11 30.54 30.54 30.54 30.54 0.5K
11:12 30.54 30.55 30.54 30.55 2.9K
11:13 30.55 30.56 30.55 30.56 5.6K
11:14 30.55 30.55 30.55 30.55 0.6K
11:15 30.57 30.57 30.57 30.57 15.1K
11:16 30.56 30.59 30.56 30.59 2.3K
11:17 30.57 30.57 30.57 30.57 6.1K
11:18 30.57 30.57 30.55 30.55 3.8K
11:20 30.56 30.56 30.56 30.56 0.9K
11:21 30.54 30.54 30.54 30.54 6.6K
11:22 30.53 30.53 30.53 30.53 3.7K
11:23 30.52 30.52 30.52 30.52 3.3K
11:24 30.53 30.53 30.53 30.53 0.9K
11:25 30.53 30.53 30.52 30.52 14.1K
11:26 30.54 30.54 30.54 30.54 11.8K
11:27 30.54 30.54 30.51 30.51 1.9K
11:28 30.52 30.52 30.52 30.52 4.3K
11:29 30.53 30.53 30.53 30.53 0.3K
11:30 30.54 30.57 30.54 30.57 28.5K
11:31 30.56 30.56 30.55 30.55 6.4K
11:32 30.55 30.57 30.55 30.56 17.4K
11:33 30.56 30.56 30.56 30.56 2.3K
11:36 30.59 30.59 30.57 30.57 0.3K
11:37 30.58 30.59 30.58 30.59 2.9K
11:38 30.59 30.59 30.59 30.59 20.8K
11:40 30.57 30.57 30.57 30.57 0.3K
11:41 30.58 30.58 30.58 30.58 1.3K
11:42 30.56 30.57 30.56 30.57 9.9K
11:43 30.58 30.58 30.58 30.58 0.3K
11:44 30.58 30.58 30.58 30.58 1.7K
11:45 30.58 30.59 30.58 30.59 2.4K
11:46 30.58 30.59 30.58 30.58 2.3K
11:47 30.61 30.61 30.59 30.59 4.3K
11:48 30.59 30.60 30.59 30.59 4.7K
11:49 30.59 30.59 30.59 30.59 0.9K
11:51 30.60 30.60 30.59 30.59 7.8K
11:53 30.58 30.58 30.58 30.58 1.5K
11:54 30.57 30.57 30.57 30.57 1.3K
11:55 30.58 30.58 30.58 30.58 1.0K
11:56 30.58 30.58 30.58 30.58 1.1K
11:57 30.58 30.58 30.57 30.57 2.9K
11:58 30.58 30.58 30.58 30.58 0.3K
11:59 30.57 30.57 30.57 30.57 3.9K
12:00 30.57 30.57 30.57 30.57 0.8K
12:01 30.59 30.59 30.59 30.59 4.9K
12:02 30.59 30.60 30.59 30.60 2.2K
12:04 30.60 30.60 30.58 30.58 5.3K
12:06 30.57 30.57 30.57 30.57 0.8K
12:07 30.56 30.56 30.55 30.55 16.2K
12:08 30.55 30.55 30.55 30.55 0.3K
12:09 30.56 30.56 30.56 30.56 0.4K
12:10 30.55 30.55 30.54 30.54 1.7K
12:11 30.56 30.56 30.56 30.56 0.1K
12:12 30.54 30.54 30.54 30.54 0.7K
12:14 30.54 30.55 30.54 30.55 3.3K
12:15 30.55 30.55 30.55 30.55 0.5K
12:17 30.55 30.55 30.55 30.55 3.1K
12:18 30.56 30.56 30.56 30.56 1.7K
12:19 30.58 30.58 30.58 30.58 9.7K
12:20 30.57 30.57 30.56 30.56 15.6K
12:21 30.55 30.56 30.55 30.55 11.9K
12:22 30.55 30.57 30.55 30.57 3.0K
12:23 30.59 30.59 30.59 30.59 6.2K
12:25 30.58 30.58 30.57 30.57 1.0K
12:26 30.56 30.56 30.56 30.56 0.7K
12:27 30.57 30.57 30.57 30.57 10.8K
12:28 30.57 30.57 30.57 30.57 0.9K
12:30 30.56 30.57 30.56 30.57 1.3K
12:32 30.59 30.59 30.59 30.59 3.1K
12:34 30.59 30.59 30.59 30.59 0.5K
12:35 30.59 30.59 30.59 30.59 1.7K
12:37 30.57 30.57 30.57 30.57 1.4K
12:39 30.57 30.57 30.57 30.57 1.1K
12:40 30.57 30.57 30.57 30.57 0.5K
12:41 30.57 30.57 30.57 30.57 0.4K
12:43 30.57 30.59 30.57 30.59 2.3K
12:44 30.58 30.58 30.58 30.58 0.5K
12:46 30.57 30.57 30.57 30.57 13.3K
12:47 30.57 30.57 30.57 30.57 0.4K
12:48 30.58 30.58 30.58 30.58 1.0K
12:52 30.59 30.59 30.58 30.58 0.6K
12:53 30.58 30.58 30.58 30.58 1.5K
12:56 30.59 30.59 30.58 30.59 1.0K
12:57 30.57 30.58 30.57 30.58 1.6K
12:58 30.58 30.58 30.58 30.58 1.4K
12:59 30.57 30.57 30.57 30.57 6.1K
13:00 30.56 30.57 30.56 30.57 23.8K
13:01 30.56 30.56 30.56 30.56 1.2K
13:04 30.57 30.57 30.57 30.57 0.9K
13:05 30.57 30.58 30.57 30.58 2.8K
13:06 30.59 30.59 30.59 30.59 0.3K
13:07 30.57 30.57 30.57 30.57 0.9K
13:08 30.56 30.56 30.56 30.56 0.2K
13:10 30.56 30.56 30.56 30.56 1.1K
13:14 30.57 30.57 30.57 30.57 0.4K
13:16 30.58 30.58 30.58 30.58 1.2K
13:17 30.57 30.57 30.57 30.57 0.3K
13:19 30.58 30.58 30.58 30.58 0.3K
13:20 30.57 30.57 30.57 30.57 3.7K
13:22 30.58 30.58 30.58 30.58 1.8K
13:23 30.59 30.59 30.59 30.59 4.3K
13:24 30.59 30.59 30.59 30.59 0.6K
13:26 30.61 30.61 30.61 30.61 4.4K
13:27 30.60 30.60 30.60 30.60 0.4K
13:28 30.60 30.60 30.60 30.60 1.9K
13:30 30.60 30.60 30.60 30.60 9.0K
13:31 30.60 30.62 30.60 30.62 1.8K
13:32 30.62 30.62 30.62 30.62 0.9K
13:33 30.61 30.64 30.61 30.64 5.9K
13:34 30.64 30.64 30.64 30.64 3.6K
13:37 30.64 30.64 30.64 30.64 2.0K
13:38 30.64 30.64 30.64 30.64 0.6K
13:41 30.64 30.64 30.64 30.64 0.3K
13:42 30.64 30.64 30.64 30.64 0.6K
13:44 30.64 30.64 30.64 30.64 0.9K
13:46 30.63 30.63 30.62 30.62 1.0K
13:47 30.62 30.62 30.62 30.62 0.5K
13:48 30.62 30.62 30.62 30.62 0.5K
13:49 30.62 30.62 30.62 30.62 1.1K
13:51 30.62 30.62 30.62 30.62 2.5K
13:53 30.63 30.63 30.63 30.63 0.4K
13:54 30.63 30.63 30.63 30.63 1.9K
13:55 30.63 30.63 30.63 30.63 2.8K
13:56 30.63 30.64 30.63 30.64 1.8K
13:57 30.63 30.63 30.63 30.63 0.5K
13:59 30.63 30.63 30.63 30.63 0.6K
14:00 30.64 30.64 30.64 30.64 8.8K
14:01 30.65 30.65 30.64 30.64 13.2K
14:02 30.65 30.66 30.65 30.66 4.0K
14:03 30.66 30.67 30.66 30.67 8.3K
14:04 30.67 30.67 30.67 30.67 0.2K
14:05 30.67 30.68 30.67 30.68 1.1K
14:06 30.67 30.68 30.67 30.68 2.5K
14:07 30.68 30.68 30.68 30.68 0.1K
14:08 30.68 30.68 30.68 30.68 2.9K
14:09 30.67 30.68 30.67 30.68 2.3K
14:12 30.68 30.68 30.67 30.67 0.5K
14:13 30.67 30.67 30.67 30.67 1.4K
14:14 30.66 30.67 30.66 30.67 0.5K
14:15 30.68 30.68 30.68 30.68 2.0K
14:16 30.69 30.69 30.69 30.69 3.7K
14:17 30.69 30.69 30.69 30.69 15.2K
14:19 30.70 30.70 30.70 30.70 2.4K
14:20 30.69 30.69 30.69 30.69 1.0K
14:22 30.69 30.69 30.69 30.69 0.8K
14:24 30.68 30.68 30.68 30.68 4.8K
14:25 30.68 30.68 30.68 30.68 2.8K
14:26 30.67 30.67 30.67 30.67 0.6K
14:27 30.66 30.66 30.66 30.66 0.3K
14:28 30.66 30.66 30.66 30.66 7.4K
14:29 30.66 30.66 30.66 30.66 1.0K
14:30 30.65 30.65 30.65 30.65 0.6K
14:31 30.65 30.65 30.65 30.65 0.6K
14:34 30.65 30.65 30.65 30.65 4.7K
14:35 30.66 30.66 30.66 30.66 1.0K
14:36 30.65 30.65 30.65 30.65 0.7K
14:37 30.64 30.64 30.64 30.64 14.8K
14:38 30.64 30.65 30.64 30.65 4.4K
14:39 30.64 30.64 30.64 30.64 1.4K
14:40 30.64 30.64 30.64 30.64 0.4K
14:41 30.65 30.65 30.63 30.63 1.2K
14:42 30.64 30.65 30.64 30.65 0.7K
14:44 30.65 30.65 30.65 30.65 0.6K
14:45 30.65 30.66 30.65 30.66 10.2K
14:46 30.67 30.67 30.66 30.66 0.7K
14:47 30.66 30.66 30.66 30.66 0.6K
14:48 30.65 30.67 30.65 30.67 7.7K
14:51 30.66 30.66 30.66 30.66 1.7K
14:52 30.66 30.66 30.66 30.66 1.6K
14:53 30.66 30.66 30.66 30.65 3.9K
14:55 30.65 30.65 30.65 30.65 1.4K
14:57 30.64 30.64 30.64 30.64 1.3K
14:58 30.63 30.63 30.63 30.63 8.6K
14:59 30.63 30.63 30.63 30.63 0.7K
15:00 30.65 30.66 30.65 30.66 4.9K
15:01 30.67 30.67 30.67 30.67 2.0K
15:03 30.68 30.68 30.68 30.68 1.2K
15:04 30.69 30.69 30.69 30.69 5.7K
15:05 30.69 30.70 30.69 30.70 4.4K
15:06 30.70 30.71 30.70 30.71 5.0K
15:07 30.71 30.71 30.71 30.71 0.2K
15:08 30.71 30.71 30.70 30.70 1.8K
15:09 30.70 30.70 30.70 30.70 5.1K
15:10 30.69 30.70 30.69 30.70 1.0K
15:11 30.71 30.71 30.70 30.71 1.2K
15:13 30.72 30.72 30.71 30.71 1.7K
15:14 30.72 30.72 30.72 30.72 0.2K
15:15 30.72 30.72 30.72 30.72 0.9K
15:16 30.72 30.72 30.72 30.72 0.6K
15:17 30.73 30.73 30.72 30.73 4.5K
15:18 30.72 30.72 30.72 30.72 1.1K
15:19 30.73 30.73 30.72 30.73 5.1K
15:20 30.73 30.73 30.73 30.73 2.4K
15:21 30.73 30.73 30.73 30.73 4.0K
15:22 30.73 30.73 30.72 30.72 0.3K
15:23 30.72 30.73 30.72 30.73 1.8K
15:24 30.72 30.72 30.71 30.71 6.6K
15:25 30.71 30.71 30.70 30.70 1.9K
15:26 30.70 30.70 30.70 30.70 2.9K
15:27 30.70 30.70 30.70 30.70 0.1K
15:28 30.70 30.70 30.70 30.70 1.3K
15:30 30.70 30.71 30.70 30.71 3.4K
15:31 30.71 30.72 30.71 30.72 3.4K
15:32 30.71 30.71 30.71 30.71 0.2K
15:34 30.73 30.73 30.73 30.73 0.8K
15:35 30.73 30.73 30.72 30.72 0.9K
15:36 30.73 30.74 30.73 30.74 0.7K
15:37 30.74 30.74 30.74 30.74 1.2K
15:38 30.75 30.76 30.75 30.76 2.2K
15:39 30.75 30.76 30.75 30.76 1.4K
15:40 30.76 30.76 30.75 30.75 1.4K
15:41 30.75 30.75 30.75 30.75 0.8K
15:43 30.74 30.74 30.74 30.74 6.3K
15:44 30.74 30.74 30.74 30.74 1.3K
15:46 30.73 30.74 30.73 30.74 1.6K
15:48 30.73 30.73 30.73 30.73 0.9K
15:49 30.72 30.72 30.72 30.72 0.6K
15:50 30.72 30.75 30.72 30.75 5.6K
15:51 30.77 30.77 30.77 30.77 0.9K
15:52 30.76 30.76 30.75 30.75 17.7K
15:53 30.74 30.74 30.74 30.74 5.2K
15:54 30.76 30.76 30.75 30.75 4.6K
15:55 30.75 30.76 30.75 30.76 12.5K
15:57 30.75 30.76 30.75 30.75 4.3K
15:58 30.75 30.75 30.75 30.75 4.3K
15:59 30.75 30.77 30.75 30.75 16.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available