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 31.13 31.13 31.07 31.07 6.9K
09:31 31.09 31.19 31.09 31.19 29.8K
09:32 31.20 31.20 31.20 31.20 0.7K
09:34 31.17 31.17 31.17 31.17 0.2K
09:35 31.18 31.19 31.16 31.16 12.3K
09:37 31.15 31.16 31.15 31.16 4.7K
09:39 31.15 31.17 31.15 31.17 1.7K
09:40 31.16 31.17 31.16 31.17 2.6K
09:41 31.18 31.18 31.18 31.18 1.1K
09:42 31.18 31.18 31.18 31.18 1.2K
09:43 31.18 31.18 31.18 31.18 0.9K
09:44 31.18 31.18 31.18 31.18 0.4K
09:45 31.21 31.22 31.21 31.22 1.5K
09:46 31.21 31.21 31.20 31.20 2.3K
09:47 31.23 31.23 31.22 31.23 3.1K
09:51 31.20 31.20 31.20 31.20 0.5K
09:52 31.20 31.20 31.20 31.20 0.9K
09:53 31.25 31.25 31.25 31.25 7.1K
09:54 31.25 31.25 31.25 31.25 1.9K
09:56 31.26 31.26 31.26 31.26 3.2K
09:57 31.25 31.25 31.24 31.24 0.7K
09:58 31.24 31.24 31.24 31.24 1.1K
09:59 31.24 31.24 31.24 31.24 0.8K
10:00 31.49 31.49 31.49 31.49 0.9K
10:01 31.59 31.69 31.59 31.65 13.0K
10:02 31.72 31.74 31.71 31.71 26.3K
10:03 31.72 31.74 31.69 31.69 19.6K
10:04 31.72 31.72 31.72 31.72 12.3K
10:05 31.73 31.73 31.72 31.72 1.0K
10:06 31.72 31.75 31.71 31.71 16.0K
10:07 31.73 31.73 31.70 31.72 13.8K
10:08 31.76 31.80 31.76 31.80 12.0K
10:09 31.85 31.85 31.85 31.85 13.4K
10:10 31.88 31.96 31.88 31.96 30.7K
10:11 31.97 31.98 31.93 31.93 21.5K
10:12 31.91 31.93 31.90 31.93 27.4K
10:13 31.94 31.97 31.93 31.97 10.6K
10:14 32.00 32.01 32.00 32.01 19.3K
10:15 32.01 32.03 32.00 32.00 18.7K
10:16 32.01 32.03 32.00 32.01 18.1K
10:17 32.04 32.04 31.96 31.96 37.5K
10:18 31.98 31.98 31.90 31.92 25.2K
10:19 31.92 31.92 31.89 31.89 3.8K
10:20 31.89 31.94 31.89 31.89 9.4K
10:21 31.89 31.89 31.84 31.87 4.9K
10:22 31.87 31.87 31.85 31.85 8.8K
10:23 31.84 31.89 31.84 31.89 10.6K
10:24 31.86 31.91 31.86 31.91 9.0K
10:25 31.94 31.98 31.94 31.98 26.5K
10:26 31.95 31.97 31.95 31.96 11.5K
10:27 31.96 31.97 31.90 31.90 2.0K
10:28 31.90 31.96 31.90 31.96 3.0K
10:29 31.98 32.00 31.98 31.99 61.0K
10:30 32.01 32.06 32.01 32.03 18.0K
10:31 32.03 32.05 32.03 32.05 2.8K
10:32 32.07 32.08 32.06 32.07 25.9K
10:33 32.08 32.10 32.08 32.10 2.6K
10:34 32.11 32.11 32.08 32.08 3.2K
10:35 32.06 32.06 32.06 32.06 2.8K
10:37 32.09 32.13 32.09 32.11 7.9K
10:38 32.11 32.11 32.09 32.10 32.3K
10:39 32.11 32.11 32.10 32.10 1.3K
10:40 32.15 32.15 32.15 32.15 0.8K
10:41 32.08 32.08 32.08 32.08 56.2K
10:42 32.10 32.10 32.09 32.09 40.2K
10:43 32.12 32.15 32.12 32.15 31.1K
10:44 32.15 32.17 32.13 32.17 9.5K
10:45 32.16 32.17 32.16 32.17 2.6K
10:46 32.16 32.20 32.16 32.20 3.6K
10:47 32.18 32.18 32.17 32.17 2.1K
10:48 32.16 32.16 32.16 32.16 21.4K
10:49 32.17 32.17 32.14 32.14 16.0K
10:50 32.15 32.17 32.15 32.17 5.5K
10:51 32.17 32.17 32.12 32.15 42.2K
10:52 32.17 32.18 32.16 32.16 27.2K
10:53 32.20 32.20 32.20 32.20 2.0K
10:54 32.21 32.21 32.20 32.20 13.7K
10:55 32.20 32.20 32.20 32.20 2.6K
10:56 32.21 32.21 32.21 32.21 1.6K
10:57 32.21 32.23 32.21 32.21 12.1K
10:58 32.21 32.21 32.21 32.21 2.1K
10:59 32.22 32.24 32.22 32.22 22.4K
11:00 32.22 32.24 32.22 32.24 22.0K
11:01 32.25 32.27 32.23 32.23 12.1K
11:02 32.21 32.23 32.19 32.19 33.0K
11:03 32.21 32.21 32.20 32.20 4.7K
11:04 32.19 32.20 32.17 32.18 12.4K
11:05 32.18 32.18 32.17 32.17 3.4K
11:06 32.17 32.17 32.17 32.17 7.6K
11:08 32.17 32.17 32.17 32.17 1.3K
11:09 32.16 32.16 32.16 32.16 2.7K
11:10 32.17 32.22 32.17 32.22 23.4K
11:11 32.24 32.24 32.18 32.19 39.2K
11:12 32.18 32.18 32.17 32.17 10.7K
11:13 32.18 32.18 32.18 32.18 1.6K
11:14 32.18 32.18 32.17 32.18 9.9K
11:15 32.18 32.21 32.18 32.21 22.2K
11:16 32.20 32.20 32.20 32.20 2.2K
11:17 32.24 32.25 32.23 32.25 11.3K
11:18 32.26 32.28 32.26 32.28 14.3K
11:19 32.28 32.30 32.27 32.27 3.1K
11:20 32.25 32.27 32.25 32.27 10.3K
11:21 32.24 32.24 32.24 32.24 28.2K
11:22 32.25 32.27 32.25 32.26 7.8K
11:24 32.25 32.25 32.25 32.25 0.6K
11:25 32.25 32.25 32.24 32.24 2.4K
11:26 32.24 32.24 32.24 32.24 0.9K
11:28 32.25 32.25 32.22 32.22 8.6K
11:29 32.21 32.21 32.21 32.21 2.6K
11:30 32.24 32.27 32.24 32.27 13.2K
11:31 32.27 32.27 32.26 32.26 2.5K
11:32 32.27 32.29 32.27 32.28 3.5K
11:35 32.28 32.28 32.28 32.28 1.1K
11:36 32.28 32.28 32.27 32.27 7.4K
11:37 32.27 32.28 32.27 32.27 6.2K
11:38 32.25 32.25 32.24 32.24 4.3K
11:39 32.24 32.24 32.24 32.24 2.5K
11:40 32.24 32.24 32.24 32.24 0.5K
11:41 32.25 32.25 32.25 32.24 2.5K
11:42 32.22 32.24 32.22 32.24 1.2K
11:43 32.24 32.24 32.24 32.24 3.0K
11:45 32.23 32.23 32.23 32.23 0.3K
11:46 32.25 32.25 32.25 32.25 7.6K
11:47 32.25 32.25 32.25 32.25 1.2K
11:48 32.26 32.26 32.26 32.26 14.4K
11:49 32.27 32.27 32.27 32.27 5.4K
11:50 32.27 32.27 32.26 32.26 20.6K
11:51 32.27 32.27 32.26 32.26 2.4K
11:52 32.25 32.25 32.25 32.25 9.7K
11:53 32.25 32.25 32.25 32.25 1.2K
11:54 32.26 32.26 32.26 32.26 1.4K
11:55 32.25 32.25 32.25 32.25 0.5K
11:56 32.23 32.23 32.21 32.21 5.3K
11:57 32.20 32.23 32.20 32.23 12.1K
11:58 32.21 32.22 32.21 32.22 15.3K
11:59 32.21 32.21 32.21 32.21 3.4K
12:00 32.21 32.21 32.19 32.19 11.8K
12:01 32.22 32.24 32.22 32.24 7.4K
12:02 32.25 32.27 32.25 32.27 11.2K
12:03 32.28 32.28 32.28 32.28 5.7K
12:04 32.29 32.29 32.29 32.29 1.7K
12:05 32.27 32.27 32.27 32.27 1.4K
12:06 32.28 32.28 32.28 32.28 3.1K
12:07 32.27 32.27 32.27 32.27 2.0K
12:08 32.29 32.29 32.29 32.28 2.8K
12:10 32.29 32.30 32.28 32.29 8.1K
12:11 32.29 32.30 32.29 32.30 6.1K
12:12 32.31 32.31 32.30 32.31 6.2K
12:13 32.30 32.30 32.30 32.30 2.3K
12:14 32.29 32.30 32.29 32.30 8.8K
12:15 32.29 32.31 32.29 32.31 1.5K
12:16 32.30 32.31 32.28 32.28 24.0K
12:17 32.29 32.29 32.27 32.27 7.7K
12:18 32.25 32.25 32.25 32.25 2.3K
12:19 32.24 32.26 32.24 32.26 41.7K
12:20 32.25 32.25 32.24 32.24 6.9K
12:21 32.25 32.26 32.25 32.26 1.5K
12:22 32.24 32.24 32.24 32.24 10.4K
12:23 32.24 32.24 32.23 32.23 1.2K
12:24 32.22 32.22 32.20 32.20 15.2K
12:26 32.20 32.20 32.20 32.20 0.1K
12:28 32.22 32.22 32.21 32.21 8.9K
12:30 32.21 32.23 32.21 32.23 3.5K
12:31 32.25 32.25 32.25 32.24 10.7K
12:32 32.24 32.24 32.24 32.24 3.2K
12:33 32.26 32.26 32.25 32.25 2.9K
12:35 32.25 32.26 32.25 32.26 9.2K
12:36 32.24 32.26 32.24 32.26 4.2K
12:37 32.24 32.24 32.24 32.24 8.6K
12:38 32.23 32.23 32.22 32.22 12.0K
12:39 32.22 32.22 32.21 32.21 1.3K
12:40 32.20 32.23 32.20 32.23 8.8K
12:41 32.22 32.22 32.22 32.22 0.5K
12:42 32.23 32.23 32.23 32.23 0.6K
12:43 32.23 32.23 32.23 32.23 3.2K
12:44 32.24 32.24 32.24 32.24 1.2K
12:45 32.24 32.24 32.24 32.24 0.1K
12:47 32.26 32.26 32.26 32.26 9.8K
12:48 32.25 32.25 32.25 32.25 1.3K
12:51 32.25 32.25 32.25 32.25 3.2K
12:52 32.25 32.25 32.25 32.25 7.0K
12:53 32.26 32.26 32.26 32.26 1.7K
12:54 32.23 32.23 32.23 32.23 4.0K
12:56 32.22 32.22 32.22 32.22 3.2K
12:57 32.23 32.23 32.19 32.19 12.7K
12:58 32.19 32.19 32.19 32.19 1.4K
12:59 32.22 32.22 32.22 32.22 1.3K
13:00 32.22 32.26 32.22 32.26 9.1K
13:01 32.24 32.26 32.24 32.26 0.4K
13:02 32.28 32.28 32.28 32.28 7.0K
13:04 32.27 32.27 32.27 32.27 0.7K
13:05 32.28 32.28 32.28 32.27 0.3K
13:07 32.28 32.29 32.28 32.29 4.4K
13:08 32.29 32.29 32.29 32.29 2.0K
13:10 32.27 32.27 32.26 32.26 2.2K
13:11 32.25 32.25 32.25 32.25 5.0K
13:12 32.27 32.27 32.27 32.27 10.1K
13:13 32.28 32.28 32.28 32.28 1.6K
13:14 32.28 32.28 32.28 32.28 1.3K
13:15 32.30 32.30 32.28 32.28 7.7K
13:16 32.29 32.29 32.28 32.28 8.9K
13:18 32.28 32.28 32.28 32.28 1.8K
13:19 32.28 32.28 32.28 32.28 5.4K
13:21 32.28 32.28 32.28 32.28 0.2K
13:22 32.28 32.28 32.28 32.28 0.1K
13:23 32.29 32.30 32.28 32.30 9.7K
13:24 32.28 32.28 32.28 32.28 8.0K
13:25 32.28 32.28 32.28 32.28 1.6K
13:26 32.29 32.29 32.27 32.27 2.2K
13:27 32.27 32.27 32.27 32.27 0.5K
13:28 32.27 32.27 32.27 32.27 7.1K
13:29 32.27 32.27 32.25 32.25 12.2K
13:30 32.25 32.25 32.25 32.25 3.5K
13:32 32.24 32.24 32.24 32.24 7.2K
13:33 32.26 32.26 32.26 32.26 9.5K
13:35 32.26 32.26 32.26 32.26 2.8K
13:36 32.26 32.26 32.26 32.26 0.4K
13:37 32.27 32.27 32.27 32.27 1.3K
13:40 32.27 32.27 32.27 32.27 1.9K
13:42 32.27 32.27 32.27 32.27 1.0K
13:43 32.26 32.26 32.26 32.26 0.3K
13:44 32.28 32.28 32.28 32.28 0.3K
13:48 32.29 32.29 32.29 32.29 0.8K
13:49 32.28 32.28 32.28 32.28 3.1K
13:50 32.27 32.27 32.27 32.27 2.0K
13:51 32.27 32.27 32.27 32.27 2.0K
13:52 32.26 32.26 32.26 32.26 1.9K
13:53 32.24 32.24 32.24 32.24 1.1K
13:55 32.25 32.25 32.25 32.25 1.7K
13:56 32.25 32.25 32.25 32.25 0.3K
13:57 32.25 32.25 32.25 32.25 1.5K
13:58 32.23 32.23 32.23 32.23 2.1K
13:59 32.22 32.22 32.21 32.22 2.7K
14:00 32.22 32.22 32.22 32.22 4.1K
14:01 32.23 32.23 32.23 32.23 3.7K
14:02 32.22 32.23 32.22 32.23 1.3K
14:03 32.23 32.24 32.23 32.24 2.0K
14:05 32.24 32.24 32.24 32.24 0.9K
14:06 32.23 32.23 32.23 32.23 2.6K
14:07 32.24 32.24 32.24 32.24 26.7K
14:09 32.23 32.24 32.23 32.24 1.4K
14:10 32.21 32.22 32.21 32.22 2.9K
14:11 32.22 32.22 32.21 32.21 2.7K
14:12 32.20 32.20 32.20 32.20 3.0K
14:13 32.21 32.21 32.21 32.21 0.3K
14:14 32.22 32.22 32.22 32.22 1.1K
14:16 32.22 32.22 32.22 32.22 1.0K
14:17 32.22 32.24 32.22 32.24 10.9K
14:18 32.23 32.23 32.23 32.23 0.5K
14:19 32.22 32.22 32.22 32.22 1.0K
14:20 32.20 32.20 32.20 32.20 1.4K
14:21 32.21 32.21 32.21 32.21 1.1K
14:22 32.23 32.23 32.21 32.23 6.3K
14:23 32.23 32.23 32.23 32.23 0.3K
14:24 32.23 32.23 32.23 32.23 2.2K
14:26 32.24 32.24 32.23 32.23 4.3K
14:27 32.24 32.24 32.23 32.23 8.5K
14:28 32.22 32.22 32.22 32.22 0.7K
14:29 32.22 32.22 32.22 32.22 1.0K
14:31 32.20 32.21 32.20 32.21 4.7K
14:32 32.21 32.21 32.21 32.21 4.2K
14:34 32.21 32.21 32.21 32.21 1.4K
14:38 32.19 32.19 32.19 32.19 4.5K
14:39 32.19 32.19 32.19 32.19 5.0K
14:40 32.20 32.20 32.20 32.20 0.2K
14:41 32.20 32.20 32.19 32.19 4.0K
14:44 32.18 32.18 32.18 32.18 0.5K
14:45 32.19 32.19 32.19 32.19 2.7K
14:46 32.19 32.19 32.19 32.19 0.6K
14:47 32.21 32.21 32.21 32.21 9.7K
14:48 32.22 32.22 32.22 32.22 0.1K
14:50 32.22 32.22 32.22 32.22 5.3K
14:51 32.22 32.22 32.22 32.22 1.0K
14:52 32.22 32.22 32.22 32.22 6.8K
14:53 32.23 32.23 32.23 32.23 0.8K
14:54 32.23 32.23 32.23 32.23 0.9K
14:55 32.22 32.22 32.22 32.22 0.2K
14:56 32.22 32.22 32.22 32.22 0.4K
14:57 32.22 32.23 32.22 32.23 3.6K
14:58 32.23 32.23 32.23 32.23 0.7K
15:01 32.24 32.24 32.24 32.24 11.5K
15:03 32.24 32.25 32.24 32.25 15.9K
15:05 32.25 32.25 32.25 32.25 2.1K
15:06 32.26 32.26 32.25 32.24 1.5K
15:07 32.27 32.27 32.27 32.27 0.3K
15:08 32.27 32.27 32.27 32.27 3.6K
15:09 32.26 32.26 32.26 32.26 0.7K
15:11 32.28 32.28 32.27 32.27 7.6K
15:12 32.27 32.27 32.27 32.27 5.8K
15:13 32.26 32.26 32.26 32.26 8.6K
15:14 32.27 32.27 32.26 32.26 0.5K
15:15 32.26 32.26 32.26 32.26 0.6K
15:17 32.26 32.26 32.26 32.26 4.1K
15:18 32.27 32.27 32.27 32.27 3.7K
15:19 32.25 32.25 32.25 32.25 0.4K
15:20 32.25 32.25 32.25 32.25 0.9K
15:21 32.26 32.26 32.24 32.25 22.0K
15:22 32.24 32.24 32.24 32.24 1.1K
15:23 32.25 32.25 32.25 32.25 1.1K
15:26 32.25 32.25 32.25 32.25 0.1K
15:28 32.25 32.25 32.24 32.24 8.0K
15:29 32.23 32.23 32.20 32.20 8.1K
15:30 32.21 32.22 32.21 32.22 7.6K
15:31 32.22 32.25 32.22 32.25 11.9K
15:32 32.25 32.25 32.25 32.24 3.7K
15:33 32.24 32.24 32.24 32.24 0.6K
15:34 32.24 32.24 32.24 32.25 5.0K
15:35 32.25 32.25 32.25 32.24 2.1K
15:36 32.24 32.24 32.24 32.24 0.6K
15:37 32.25 32.25 32.25 32.24 1.0K
15:38 32.24 32.25 32.24 32.25 2.4K
15:39 32.24 32.24 32.23 32.23 11.8K
15:40 32.21 32.23 32.21 32.23 3.8K
15:41 32.23 32.24 32.23 32.24 2.9K
15:43 32.24 32.24 32.24 32.24 2.0K
15:44 32.24 32.24 32.24 32.24 0.2K
15:45 32.25 32.26 32.25 32.26 0.8K
15:46 32.24 32.26 32.24 32.26 1.6K
15:47 32.26 32.26 32.26 32.26 2.1K
15:48 32.27 32.27 32.27 32.27 1.1K
15:49 32.26 32.26 32.26 32.26 20.5K
15:50 32.29 32.31 32.29 32.31 15.2K
15:51 32.31 32.31 32.31 32.31 1.0K
15:52 32.32 32.32 32.32 32.32 1.1K
15:53 32.32 32.32 32.31 32.31 1.5K
15:54 32.32 32.32 32.31 32.31 4.2K
15:55 32.31 32.31 32.28 32.28 5.6K
15:56 32.27 32.27 32.26 32.26 2.4K
15:57 32.26 32.26 32.26 32.26 1.8K
15:58 32.26 32.26 32.25 32.25 11.0K
15:59 32.27 32.27 32.27 32.27 15.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available