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
09:33 32.17 32.19 32.17 32.19 8.9K
09:37 32.20 32.23 32.20 32.23 0.5K
09:38 32.24 32.24 32.24 32.24 0.6K
09:39 32.25 32.26 32.25 32.26 2.1K
09:40 32.26 32.26 32.26 32.26 3.2K
09:41 32.30 32.30 32.30 32.30 0.5K
09:42 32.32 32.32 32.32 32.32 0.3K
09:43 32.32 32.32 32.32 32.32 0.9K
09:44 32.38 32.38 32.38 32.38 3.9K
09:45 32.39 32.40 32.39 32.40 3.7K
09:47 32.43 32.43 32.43 32.42 2.4K
09:48 32.39 32.39 32.39 32.39 3.5K
09:49 32.40 32.41 32.40 32.41 3.9K
09:51 32.41 32.41 32.41 32.41 0.7K
09:52 32.42 32.43 32.42 32.42 2.4K
09:53 32.43 32.44 32.43 32.42 5.2K
09:55 32.41 32.41 32.37 32.38 3.6K
09:56 32.34 32.34 32.32 32.32 4.8K
09:57 32.32 32.33 32.32 32.33 0.9K
09:58 32.34 32.34 32.34 32.34 0.7K
09:59 32.35 32.35 32.35 32.35 2.3K
10:00 32.34 32.34 32.32 32.33 9.1K
10:01 32.32 32.32 32.32 32.32 3.0K
10:02 32.31 32.31 32.31 32.31 1.0K
10:03 32.31 32.31 32.30 32.31 2.2K
10:04 32.31 32.31 32.30 32.30 8.9K
10:06 32.35 32.35 32.35 32.35 4.4K
10:07 32.36 32.36 32.32 32.32 5.0K
10:08 32.31 32.31 32.31 32.31 3.3K
10:09 32.32 32.32 32.32 32.32 7.4K
10:10 32.31 32.33 32.31 32.33 4.6K
10:11 32.33 32.34 32.33 32.34 0.8K
10:13 32.35 32.35 32.35 32.35 1.7K
10:15 32.34 32.34 32.34 32.34 4.5K
10:16 32.33 32.33 32.30 32.30 2.8K
10:17 32.31 32.31 32.31 32.31 2.2K
10:18 32.30 32.30 32.30 32.30 3.2K
10:19 32.30 32.30 32.30 32.30 0.4K
10:20 32.31 32.32 32.31 32.32 3.1K
10:21 32.33 32.33 32.33 32.33 3.2K
10:23 32.31 32.31 32.31 32.31 4.1K
10:24 32.31 32.31 32.31 32.31 1.3K
10:25 32.32 32.32 32.29 32.28 2.4K
10:26 32.28 32.28 32.28 32.28 2.0K
10:27 32.28 32.28 32.28 32.28 0.3K
10:29 32.28 32.28 32.28 32.28 0.5K
10:30 32.28 32.28 32.28 32.29 0.6K
10:31 32.29 32.29 32.28 32.28 0.4K
10:32 32.27 32.27 32.27 32.27 1.1K
10:33 32.28 32.28 32.28 32.28 0.5K
10:34 32.30 32.30 32.29 32.29 4.6K
10:35 32.29 32.29 32.29 32.29 2.0K
10:37 32.27 32.27 32.25 32.25 5.6K
10:38 32.25 32.25 32.25 32.25 3.1K
10:39 32.25 32.25 32.24 32.24 1.0K
10:40 32.25 32.25 32.25 32.25 0.2K
10:41 32.23 32.23 32.23 32.23 2.3K
10:42 32.25 32.25 32.25 32.25 4.3K
10:43 32.25 32.25 32.25 32.25 1.9K
10:45 32.26 32.26 32.23 32.23 2.5K
10:46 32.24 32.25 32.24 32.25 5.1K
10:47 32.23 32.26 32.23 32.26 4.1K
10:48 32.24 32.24 32.24 32.24 1.0K
10:50 32.27 32.27 32.27 32.27 0.8K
10:51 32.26 32.26 32.26 32.26 1.2K
10:52 32.27 32.27 32.27 32.27 0.3K
10:53 32.29 32.29 32.29 32.29 0.7K
10:56 32.29 32.29 32.29 32.29 0.8K
10:59 32.31 32.31 32.31 32.31 2.7K
11:00 32.31 32.34 32.31 32.34 15.7K
11:01 32.34 32.34 32.34 32.34 4.5K
11:02 32.34 32.34 32.33 32.33 1.7K
11:03 32.34 32.34 32.34 32.34 0.9K
11:05 32.35 32.35 32.35 32.34 0.9K
11:06 32.34 32.35 32.34 32.34 1.4K
11:07 32.33 32.34 32.33 32.33 2.6K
11:08 32.33 32.35 32.33 32.35 2.9K
11:12 32.34 32.35 32.34 32.35 0.5K
11:13 32.35 32.35 32.34 32.35 2.3K
11:14 32.34 32.34 32.33 32.33 13.1K
11:15 32.34 32.34 32.34 32.34 1.0K
11:16 32.35 32.35 32.35 32.35 0.4K
11:17 32.34 32.35 32.34 32.35 4.2K
11:18 32.35 32.35 32.35 32.35 2.9K
11:19 32.35 32.35 32.35 32.35 5.5K
11:20 32.33 32.33 32.33 32.33 0.9K
11:22 32.33 32.34 32.33 32.33 7.2K
11:23 32.35 32.35 32.35 32.35 3.1K
11:25 32.35 32.36 32.35 32.36 1.3K
11:26 32.35 32.35 32.35 32.35 0.7K
11:27 32.36 32.36 32.36 32.36 3.6K
11:30 32.35 32.35 32.35 32.35 0.7K
11:31 32.36 32.36 32.36 32.36 1.2K
11:32 32.37 32.37 32.37 32.37 2.3K
11:33 32.34 32.34 32.34 32.34 0.9K
11:34 32.36 32.36 32.35 32.35 8.1K
11:36 32.34 32.34 32.34 32.34 0.7K
11:37 32.34 32.34 32.32 32.31 16.9K
11:38 32.34 32.34 32.34 32.34 3.2K
11:39 32.34 32.34 32.34 32.34 3.0K
11:40 32.32 32.32 32.32 32.32 4.3K
11:41 32.32 32.33 32.32 32.32 7.8K
11:42 32.33 32.33 32.33 32.33 4.4K
11:45 32.33 32.33 32.33 32.33 1.2K
11:46 32.33 32.33 32.33 32.33 0.4K
11:47 32.32 32.32 32.32 32.32 1.7K
11:48 32.34 32.34 32.34 32.34 6.2K
11:50 32.34 32.34 32.34 32.34 0.2K
11:52 32.34 32.34 32.34 32.34 2.1K
11:56 32.35 32.35 32.35 32.35 1.0K
11:57 32.34 32.34 32.33 32.33 4.9K
11:58 32.33 32.33 32.33 32.33 0.7K
11:59 32.33 32.33 32.33 32.33 5.1K
12:01 32.34 32.34 32.34 32.34 0.3K
12:02 32.33 32.33 32.33 32.33 0.3K
12:03 32.32 32.32 32.32 32.32 0.8K
12:05 32.33 32.34 32.33 32.34 0.3K
12:06 32.33 32.33 32.33 32.33 0.1K
12:07 32.35 32.35 32.35 32.35 2.2K
12:08 32.35 32.35 32.35 32.35 2.3K
12:09 32.34 32.34 32.34 32.34 1.7K
12:12 32.35 32.35 32.35 32.35 0.3K
12:13 32.35 32.35 32.34 32.34 7.0K
12:16 32.34 32.35 32.34 32.35 0.7K
12:17 32.35 32.35 32.34 32.34 1.2K
12:18 32.34 32.34 32.34 32.34 1.7K
12:19 32.35 32.35 32.35 32.35 0.2K
12:20 32.36 32.36 32.36 32.35 0.5K
12:22 32.34 32.34 32.33 32.33 8.7K
12:23 32.34 32.34 32.34 32.34 11.7K
12:24 32.34 32.34 32.34 32.34 2.2K
12:25 32.33 32.33 32.33 32.33 1.6K
12:28 32.33 32.33 32.33 32.33 5.0K
12:30 32.34 32.34 32.34 32.34 0.1K
12:32 32.37 32.37 32.35 32.35 1.1K
12:35 32.38 32.38 32.38 32.38 1.6K
12:36 32.38 32.38 32.38 32.38 2.3K
12:37 32.35 32.35 32.35 32.35 3.6K
12:38 32.36 32.37 32.36 32.36 1.7K
12:39 32.35 32.36 32.35 32.35 2.6K
12:40 32.36 32.36 32.35 32.35 1.9K
12:41 32.34 32.37 32.34 32.37 10.8K
12:42 32.36 32.36 32.36 32.36 2.2K
12:44 32.35 32.35 32.35 32.35 12.8K
12:45 32.34 32.34 32.34 32.34 0.4K
12:46 32.36 32.36 32.36 32.36 5.7K
12:47 32.37 32.37 32.37 32.37 10.5K
12:48 32.38 32.38 32.38 32.38 0.9K
12:49 32.38 32.38 32.38 32.38 0.8K
12:50 32.39 32.40 32.39 32.40 0.9K
12:51 32.40 32.41 32.40 32.41 8.3K
12:53 32.41 32.41 32.41 32.41 2.0K
12:58 32.43 32.43 32.43 32.43 0.3K
12:59 32.43 32.44 32.43 32.44 2.5K
13:00 32.41 32.41 32.40 32.40 5.2K
13:02 32.37 32.37 32.37 32.37 0.4K
13:03 32.39 32.41 32.39 32.41 9.2K
13:04 32.40 32.41 32.40 32.41 10.2K
13:06 32.42 32.42 32.42 32.42 2.8K
13:07 32.42 32.43 32.42 32.43 5.4K
13:09 32.43 32.43 32.43 32.43 2.2K
13:12 32.42 32.42 32.42 32.42 5.0K
13:13 32.43 32.43 32.43 32.42 3.4K
13:16 32.42 32.42 32.42 32.42 0.3K
13:17 32.43 32.43 32.43 32.42 1.9K
13:19 32.42 32.42 32.42 32.42 5.0K
13:22 32.42 32.42 32.42 32.42 2.8K
13:24 32.44 32.44 32.44 32.44 2.4K
13:25 32.44 32.44 32.44 32.44 1.2K
13:27 32.44 32.44 32.44 32.44 0.3K
13:29 32.44 32.45 32.44 32.44 0.9K
13:30 32.46 32.46 32.46 32.46 2.5K
13:31 32.46 32.46 32.45 32.45 6.1K
13:32 32.46 32.46 32.46 32.46 2.6K
13:33 32.46 32.46 32.46 32.45 3.4K
13:35 32.44 32.47 32.44 32.47 1.8K
13:36 32.47 32.47 32.47 32.47 1.6K
13:38 32.46 32.46 32.46 32.46 3.5K
13:39 32.45 32.45 32.45 32.45 0.7K
13:44 32.44 32.44 32.44 32.44 0.1K
13:45 32.44 32.44 32.44 32.44 0.3K
13:47 32.42 32.42 32.42 32.42 0.1K
13:48 32.44 32.44 32.44 32.44 1.6K
13:50 32.43 32.43 32.43 32.43 2.1K
13:52 32.44 32.44 32.44 32.44 0.3K
13:55 32.44 32.44 32.44 32.44 0.7K
13:56 32.44 32.44 32.44 32.43 2.2K
13:59 32.44 32.44 32.44 32.44 0.6K
14:00 32.44 32.44 32.42 32.42 1.0K
14:01 32.42 32.42 32.42 32.42 1.3K
14:02 32.43 32.43 32.42 32.42 1.2K
14:03 32.42 32.42 32.42 32.42 3.2K
14:05 32.43 32.43 32.43 32.42 1.3K
14:07 32.41 32.41 32.41 32.41 0.8K
14:09 32.40 32.40 32.40 32.40 1.1K
14:10 32.41 32.41 32.40 32.40 0.9K
14:11 32.41 32.41 32.41 32.41 7.0K
14:12 32.41 32.41 32.41 32.41 6.0K
14:13 32.41 32.41 32.41 32.41 3.0K
14:14 32.41 32.43 32.41 32.42 6.3K
14:15 32.43 32.43 32.42 32.42 1.5K
14:17 32.42 32.42 32.41 32.41 1.8K
14:18 32.42 32.42 32.42 32.42 0.8K
14:19 32.40 32.40 32.40 32.40 9.6K
14:21 32.40 32.40 32.39 32.39 8.2K
14:22 32.40 32.40 32.40 32.40 3.0K
14:24 32.41 32.41 32.41 32.41 2.1K
14:26 32.41 32.41 32.41 32.41 0.9K
14:27 32.41 32.41 32.41 32.41 2.9K
14:28 32.40 32.40 32.40 32.40 0.6K
14:29 32.41 32.41 32.40 32.40 46.2K
14:30 32.40 32.40 32.40 32.40 2.3K
14:34 32.41 32.41 32.41 32.41 0.8K
14:38 32.41 32.41 32.41 32.41 1.2K
14:39 32.41 32.41 32.41 32.41 0.2K
14:40 32.40 32.41 32.40 32.41 1.0K
14:42 32.40 32.41 32.40 32.40 2.4K
14:43 32.41 32.41 32.41 32.41 0.4K
14:44 32.42 32.42 32.42 32.42 8.5K
14:46 32.43 32.43 32.43 32.43 3.3K
14:47 32.43 32.43 32.43 32.43 2.4K
14:48 32.44 32.45 32.44 32.45 3.1K
14:50 32.45 32.45 32.45 32.45 4.4K
14:51 32.45 32.45 32.45 32.45 0.4K
14:52 32.45 32.45 32.45 32.45 1.6K
14:53 32.45 32.45 32.45 32.45 1.0K
14:54 32.45 32.45 32.45 32.45 2.1K
14:56 32.45 32.45 32.45 32.45 0.3K
14:57 32.45 32.45 32.45 32.45 11.2K
14:58 32.45 32.45 32.45 32.45 0.7K
14:59 32.45 32.46 32.45 32.46 4.0K
15:00 32.45 32.45 32.45 32.45 11.0K
15:01 32.46 32.47 32.46 32.47 4.6K
15:02 32.46 32.46 32.46 32.46 2.2K
15:03 32.47 32.47 32.47 32.47 2.5K
15:05 32.46 32.46 32.46 32.46 0.8K
15:07 32.45 32.45 32.44 32.44 1.3K
15:08 32.44 32.44 32.44 32.44 16.9K
15:09 32.44 32.45 32.44 32.45 3.3K
15:10 32.45 32.46 32.45 32.45 16.9K
15:11 32.46 32.46 32.45 32.46 8.2K
15:12 32.46 32.46 32.43 32.43 8.8K
15:13 32.42 32.44 32.42 32.44 3.6K
15:14 32.45 32.45 32.44 32.44 14.8K
15:15 32.45 32.45 32.45 32.45 3.3K
15:19 32.46 32.46 32.45 32.45 2.1K
15:20 32.44 32.44 32.43 32.43 3.3K
15:23 32.44 32.44 32.44 32.44 1.9K
15:25 32.44 32.44 32.44 32.44 0.1K
15:27 32.44 32.44 32.44 32.44 1.4K
15:29 32.45 32.45 32.44 32.44 7.8K
15:30 32.45 32.45 32.45 32.45 0.9K
15:31 32.45 32.46 32.45 32.46 0.6K
15:32 32.46 32.46 32.46 32.46 10.9K
15:33 32.47 32.47 32.46 32.46 2.2K
15:35 32.46 32.46 32.46 32.46 1.5K
15:36 32.46 32.47 32.46 32.46 2.1K
15:41 32.48 32.48 32.48 32.48 0.3K
15:42 32.48 32.48 32.48 32.48 1.9K
15:45 32.48 32.48 32.48 32.48 0.2K
15:46 32.47 32.48 32.47 32.47 5.2K
15:47 32.47 32.47 32.46 32.46 2.3K
15:48 32.46 32.46 32.46 32.46 3.6K
15:49 32.46 32.46 32.46 32.46 18.6K
15:50 32.47 32.47 32.45 32.45 6.9K
15:51 32.46 32.46 32.46 32.46 3.2K
15:52 32.45 32.45 32.45 32.45 4.2K
15:53 32.45 32.45 32.45 32.45 2.6K
15:54 32.46 32.46 32.46 32.46 7.3K
15:55 32.46 32.47 32.46 32.47 2.6K
15:56 32.47 32.47 32.47 32.47 0.7K
15:57 32.48 32.48 32.47 32.47 5.8K
15:58 32.46 32.47 32.46 32.47 1.0K
15:59 32.46 32.47 32.44 32.47 18.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available