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 32.13 32.13 32.13 32.13 7.0K
09:31 32.13 32.13 32.13 32.13 0.2K
09:32 32.07 32.07 32.07 32.07 0.4K
09:33 32.05 32.05 32.01 32.01 27.7K
09:34 32.01 32.01 32.01 32.01 1.8K
09:38 32.11 32.11 32.10 32.10 0.3K
09:39 32.09 32.09 32.09 32.09 0.5K
09:40 32.11 32.15 32.11 32.15 3.4K
09:41 32.15 32.15 32.15 32.15 0.3K
09:42 32.15 32.15 32.15 32.15 1.7K
09:43 32.19 32.19 32.17 32.17 4.0K
09:44 32.16 32.17 32.16 32.16 4.4K
09:45 32.16 32.16 32.16 32.16 1.1K
09:46 32.15 32.15 32.14 32.14 0.9K
09:47 32.14 32.14 32.14 32.14 0.7K
09:48 32.13 32.13 32.12 32.13 5.8K
09:50 32.15 32.15 32.14 32.14 3.0K
09:51 32.15 32.15 32.15 32.15 0.6K
09:52 32.14 32.14 32.14 32.14 0.4K
09:53 32.17 32.17 32.17 32.17 6.5K
09:54 32.15 32.17 32.15 32.17 2.2K
09:55 32.15 32.16 32.15 32.16 0.8K
09:56 32.15 32.15 32.15 32.15 0.6K
09:57 32.15 32.17 32.15 32.17 4.9K
09:58 32.17 32.17 32.16 32.16 0.9K
09:59 32.21 32.21 32.21 32.21 0.9K
10:00 32.18 32.18 32.18 32.18 1.2K
10:01 32.18 32.19 32.18 32.19 4.2K
10:02 32.19 32.19 32.19 32.19 2.4K
10:03 32.18 32.18 32.18 32.18 0.2K
10:04 32.18 32.18 32.15 32.15 11.3K
10:05 32.13 32.13 32.13 32.13 1.1K
10:06 32.15 32.15 32.14 32.14 5.9K
10:08 32.14 32.14 32.14 32.14 0.6K
10:09 32.10 32.10 32.09 32.09 2.5K
10:10 32.08 32.10 32.08 32.10 11.4K
10:11 32.11 32.12 32.11 32.12 2.8K
10:12 32.12 32.14 32.12 32.14 6.3K
10:13 32.14 32.14 32.14 32.14 3.7K
10:14 32.12 32.12 32.11 32.11 5.5K
10:15 32.11 32.11 32.08 32.09 5.4K
10:16 32.10 32.10 32.10 32.10 0.5K
10:17 32.12 32.13 32.12 32.13 12.7K
10:18 32.12 32.13 32.12 32.13 3.5K
10:19 32.11 32.11 32.11 32.11 2.1K
10:20 32.11 32.11 32.11 32.11 2.4K
10:21 32.13 32.13 32.13 32.13 2.2K
10:22 32.13 32.13 32.11 32.12 3.9K
10:23 32.13 32.16 32.13 32.16 8.1K
10:25 32.16 32.16 32.15 32.15 3.1K
10:26 32.15 32.15 32.14 32.14 0.6K
10:27 32.14 32.14 32.14 32.14 4.1K
10:29 32.17 32.17 32.17 32.17 8.4K
10:30 32.17 32.17 32.16 32.16 3.1K
10:31 32.18 32.18 32.18 32.18 0.5K
10:32 32.19 32.19 32.18 32.18 1.3K
10:33 32.16 32.16 32.16 32.16 1.6K
10:35 32.17 32.17 32.17 32.17 0.3K
10:36 32.16 32.17 32.16 32.17 1.4K
10:37 32.18 32.18 32.18 32.18 2.4K
10:39 32.18 32.18 32.17 32.17 3.7K
10:41 32.19 32.20 32.19 32.20 7.6K
10:42 32.19 32.19 32.19 32.19 0.7K
10:43 32.20 32.20 32.19 32.19 6.6K
10:45 32.18 32.18 32.18 32.18 2.8K
10:46 32.17 32.21 32.17 32.21 1.2K
10:48 32.20 32.21 32.20 32.21 0.9K
10:49 32.20 32.23 32.20 32.23 8.2K
10:50 32.22 32.22 32.20 32.20 2.2K
10:51 32.19 32.19 32.19 32.19 1.4K
10:52 32.19 32.21 32.19 32.21 3.1K
10:53 32.20 32.20 32.20 32.20 0.4K
10:55 32.20 32.20 32.20 32.20 0.4K
10:56 32.19 32.19 32.19 32.19 0.7K
10:58 32.18 32.19 32.18 32.19 1.8K
10:59 32.20 32.21 32.20 32.21 5.9K
11:00 32.21 32.21 32.20 32.20 0.7K
11:01 32.20 32.22 32.20 32.22 6.1K
11:02 32.22 32.22 32.22 32.22 1.1K
11:03 32.22 32.22 32.21 32.21 1.4K
11:06 32.20 32.20 32.20 32.20 0.2K
11:07 32.20 32.20 32.20 32.20 0.4K
11:08 32.20 32.20 32.20 32.20 4.5K
11:09 32.20 32.23 32.20 32.23 1.6K
11:10 32.24 32.24 32.24 32.24 3.8K
11:11 32.23 32.23 32.22 32.22 1.5K
11:13 32.25 32.25 32.25 32.25 2.2K
11:15 32.27 32.28 32.27 32.28 4.5K
11:16 32.27 32.27 32.27 32.27 0.8K
11:17 32.26 32.26 32.26 32.26 2.8K
11:18 32.27 32.27 32.26 32.26 1.3K
11:20 32.25 32.25 32.25 32.25 0.6K
11:21 32.25 32.27 32.25 32.27 5.4K
11:22 32.27 32.27 32.27 32.27 3.6K
11:23 32.28 32.28 32.28 32.28 1.5K
11:24 32.28 32.28 32.27 32.27 0.9K
11:25 32.28 32.28 32.28 32.28 0.2K
11:26 32.28 32.28 32.26 32.26 0.8K
11:27 32.28 32.30 32.28 32.30 3.2K
11:29 32.29 32.29 32.29 32.28 1.6K
11:31 32.28 32.30 32.28 32.30 0.6K
11:32 32.29 32.29 32.29 32.29 0.3K
11:33 32.30 32.30 32.30 32.30 0.4K
11:34 32.30 32.30 32.30 32.30 0.9K
11:35 32.30 32.30 32.30 32.30 0.1K
11:36 32.30 32.31 32.29 32.31 2.9K
11:37 32.31 32.31 32.30 32.30 1.8K
11:38 32.31 32.32 32.31 32.32 5.5K
11:40 32.31 32.31 32.31 32.31 0.9K
11:41 32.32 32.32 32.32 32.32 0.2K
11:42 32.32 32.32 32.32 32.32 0.5K
11:43 32.31 32.31 32.30 32.30 10.9K
11:44 32.30 32.31 32.30 32.31 0.6K
11:45 32.30 32.30 32.30 32.30 0.3K
11:46 32.31 32.31 32.31 32.31 1.4K
11:47 32.31 32.31 32.31 32.31 4.3K
11:49 32.30 32.31 32.30 32.31 0.3K
11:50 32.30 32.32 32.30 32.32 3.9K
11:52 32.32 32.32 32.32 32.32 0.4K
11:54 32.32 32.32 32.31 32.31 1.8K
11:55 32.32 32.33 32.32 32.33 4.0K
11:56 32.33 32.33 32.32 32.32 0.8K
11:58 32.32 32.32 32.32 32.32 0.6K
11:59 32.32 32.32 32.32 32.32 0.8K
12:00 32.32 32.33 32.32 32.33 0.8K
12:01 32.34 32.34 32.34 32.34 3.5K
12:02 32.34 32.34 32.34 32.34 0.3K
12:03 32.34 32.34 32.34 32.34 0.1K
12:05 32.33 32.33 32.33 32.33 0.9K
12:06 32.32 32.32 32.32 32.32 1.6K
12:11 32.32 32.32 32.31 32.32 5.4K
12:17 32.31 32.31 32.31 32.31 3.2K
12:18 32.32 32.32 32.32 32.32 1.6K
12:19 32.31 32.31 32.31 32.31 4.5K
12:21 32.31 32.31 32.31 32.31 0.5K
12:22 32.31 32.31 32.31 32.31 1.0K
12:23 32.33 32.33 32.33 32.33 0.7K
12:25 32.32 32.32 32.32 32.32 0.2K
12:26 32.33 32.33 32.33 32.33 0.9K
12:27 32.32 32.32 32.31 32.31 9.8K
12:28 32.31 32.31 32.31 32.31 1.3K
12:29 32.31 32.31 32.31 32.31 0.2K
12:30 32.31 32.31 32.31 32.31 0.9K
12:31 32.33 32.33 32.33 32.33 1.1K
12:32 32.33 32.33 32.33 32.33 0.1K
12:33 32.33 32.33 32.32 32.32 3.3K
12:34 32.32 32.32 32.32 32.32 1.6K
12:35 32.31 32.31 32.31 32.31 0.1K
12:36 32.30 32.30 32.30 32.30 1.8K
12:38 32.30 32.30 32.29 32.29 3.8K
12:39 32.29 32.29 32.29 32.29 1.5K
12:40 32.30 32.30 32.30 32.30 4.0K
12:43 32.28 32.28 32.28 32.28 1.7K
12:45 32.27 32.28 32.27 32.28 1.1K
12:46 32.28 32.28 32.28 32.28 0.5K
12:47 32.28 32.28 32.28 32.28 0.3K
12:48 32.29 32.29 32.29 32.29 3.1K
12:49 32.29 32.29 32.29 32.29 2.2K
12:52 32.26 32.28 32.26 32.28 3.6K
12:56 32.28 32.28 32.28 32.28 3.7K
12:57 32.28 32.28 32.28 32.28 0.9K
12:58 32.27 32.27 32.27 32.27 0.1K
13:00 32.27 32.27 32.27 32.27 0.9K
13:01 32.28 32.28 32.28 32.28 1.1K
13:02 32.29 32.29 32.29 32.29 0.2K
13:03 32.28 32.28 32.27 32.27 4.6K
13:07 32.29 32.29 32.29 32.29 2.1K
13:08 32.31 32.31 32.31 32.31 1.3K
13:12 32.28 32.29 32.28 32.29 1.4K
13:15 32.31 32.31 32.31 32.31 0.9K
13:18 32.30 32.31 32.30 32.31 0.3K
13:19 32.31 32.31 32.29 32.29 4.2K
13:20 32.30 32.30 32.30 32.29 1.9K
13:24 32.32 32.32 32.32 32.32 2.7K
13:28 32.32 32.32 32.32 32.32 0.2K
13:30 32.32 32.32 32.30 32.30 0.9K
13:32 32.29 32.29 32.29 32.28 5.7K
13:33 32.28 32.29 32.28 32.29 2.1K
13:34 32.28 32.28 32.28 32.28 0.9K
13:35 32.30 32.30 32.30 32.30 2.4K
13:36 32.31 32.31 32.31 32.31 0.1K
13:37 32.32 32.32 32.32 32.32 0.4K
13:38 32.32 32.32 32.32 32.32 3.2K
13:39 32.33 32.33 32.33 32.33 0.1K
13:40 32.33 32.33 32.33 32.33 5.6K
13:42 32.33 32.33 32.33 32.33 1.6K
13:43 32.34 32.34 32.34 32.34 14.7K
13:46 32.35 32.35 32.35 32.35 0.3K
13:47 32.36 32.36 32.36 32.36 0.4K
13:48 32.35 32.35 32.35 32.35 0.6K
13:50 32.35 32.35 32.35 32.35 0.7K
13:51 32.36 32.36 32.36 32.36 0.9K
13:54 32.35 32.35 32.35 32.35 1.1K
13:55 32.36 32.36 32.36 32.35 0.4K
13:57 32.36 32.36 32.36 32.36 1.3K
13:58 32.35 32.35 32.35 32.35 1.8K
14:00 32.36 32.38 32.36 32.38 3.8K
14:01 32.37 32.38 32.37 32.37 6.0K
14:02 32.37 32.37 32.37 32.37 0.8K
14:03 32.37 32.37 32.37 32.37 1.2K
14:04 32.36 32.36 32.36 32.36 0.9K
14:05 32.37 32.37 32.37 32.37 0.1K
14:06 32.36 32.36 32.36 32.36 2.3K
14:07 32.35 32.35 32.35 32.35 0.7K
14:08 32.36 32.36 32.36 32.36 0.3K
14:09 32.36 32.36 32.36 32.35 3.5K
14:10 32.36 32.37 32.36 32.37 3.5K
14:11 32.37 32.37 32.37 32.37 4.8K
14:12 32.37 32.38 32.36 32.37 20.5K
14:13 32.37 32.37 32.37 32.37 1.9K
14:14 32.38 32.38 32.38 32.38 1.0K
14:15 32.38 32.38 32.38 32.38 6.2K
14:16 32.38 32.39 32.38 32.39 7.4K
14:17 32.38 32.39 32.38 32.39 1.5K
14:18 32.39 32.39 32.38 32.38 4.9K
14:19 32.38 32.38 32.38 32.37 2.0K
14:20 32.38 32.38 32.37 32.37 1.2K
14:21 32.37 32.37 32.37 32.37 1.7K
14:22 32.36 32.37 32.36 32.37 1.8K
14:23 32.36 32.36 32.35 32.35 4.3K
14:24 32.36 32.36 32.36 32.36 2.7K
14:25 32.36 32.36 32.36 32.36 1.7K
14:26 32.37 32.38 32.37 32.38 4.5K
14:27 32.38 32.39 32.38 32.39 3.2K
14:28 32.39 32.39 32.38 32.38 2.3K
14:29 32.38 32.38 32.38 32.38 0.9K
14:30 32.37 32.37 32.37 32.37 1.0K
14:31 32.37 32.37 32.37 32.37 0.9K
14:32 32.38 32.38 32.38 32.38 1.9K
14:33 32.38 32.38 32.38 32.38 0.9K
14:35 32.38 32.38 32.37 32.37 1.9K
14:36 32.36 32.36 32.36 32.36 0.4K
14:38 32.36 32.36 32.36 32.36 0.6K
14:39 32.34 32.34 32.34 32.34 0.6K
14:40 32.34 32.36 32.33 32.35 22.4K
14:41 32.35 32.35 32.35 32.35 0.5K
14:42 32.35 32.35 32.34 32.34 2.3K
14:43 32.34 32.34 32.34 32.34 3.8K
14:44 32.34 32.34 32.34 32.34 1.7K
14:45 32.34 32.35 32.34 32.35 15.0K
14:46 32.36 32.36 32.36 32.36 2.1K
14:48 32.36 32.36 32.36 32.36 0.6K
14:49 32.36 32.36 32.35 32.35 3.0K
14:51 32.34 32.35 32.34 32.35 0.4K
14:52 32.35 32.35 32.35 32.35 3.5K
14:53 32.34 32.34 32.34 32.34 2.1K
14:54 32.35 32.35 32.35 32.35 0.5K
14:55 32.34 32.35 32.34 32.35 0.5K
14:56 32.34 32.35 32.34 32.35 1.3K
14:57 32.36 32.36 32.34 32.34 0.6K
14:58 32.35 32.35 32.35 32.35 1.4K
15:01 32.37 32.37 32.37 32.37 2.6K
15:02 32.38 32.38 32.38 32.38 3.2K
15:03 32.38 32.38 32.38 32.38 1.9K
15:04 32.39 32.39 32.39 32.39 0.2K
15:05 32.39 32.39 32.38 32.38 0.6K
15:06 32.38 32.38 32.38 32.38 1.8K
15:07 32.40 32.41 32.40 32.41 3.5K
15:08 32.41 32.41 32.41 32.41 1.4K
15:11 32.40 32.41 32.40 32.41 2.1K
15:12 32.42 32.42 32.42 32.42 1.7K
15:15 32.41 32.42 32.41 32.42 0.6K
15:16 32.41 32.41 32.41 32.41 0.5K
15:17 32.41 32.41 32.41 32.41 12.7K
15:18 32.41 32.41 32.41 32.41 5.1K
15:19 32.41 32.41 32.41 32.41 0.4K
15:20 32.42 32.43 32.42 32.42 6.8K
15:22 32.43 32.43 32.43 32.43 3.0K
15:23 32.43 32.43 32.43 32.43 1.1K
15:24 32.43 32.43 32.43 32.43 1.3K
15:25 32.43 32.43 32.43 32.43 0.7K
15:26 32.43 32.43 32.43 32.43 1.4K
15:27 32.43 32.43 32.43 32.43 5.9K
15:28 32.44 32.44 32.43 32.44 2.2K
15:32 32.44 32.45 32.44 32.45 0.9K
15:33 32.45 32.45 32.45 32.45 4.2K
15:34 32.45 32.45 32.45 32.46 1.4K
15:35 32.46 32.46 32.46 32.46 0.2K
15:36 32.47 32.47 32.46 32.47 2.7K
15:37 32.46 32.46 32.46 32.46 3.1K
15:38 32.47 32.48 32.47 32.48 0.9K
15:39 32.48 32.48 32.47 32.47 1.2K
15:40 32.47 32.47 32.47 32.47 1.7K
15:41 32.47 32.47 32.47 32.46 0.5K
15:42 32.46 32.46 32.46 32.46 0.8K
15:43 32.46 32.46 32.46 32.46 3.0K
15:44 32.47 32.47 32.45 32.45 1.4K
15:45 32.45 32.45 32.45 32.45 1.3K
15:46 32.45 32.45 32.44 32.44 2.9K
15:47 32.45 32.45 32.44 32.44 1.8K
15:48 32.45 32.45 32.45 32.45 2.3K
15:49 32.45 32.45 32.44 32.45 1.8K
15:50 32.47 32.48 32.45 32.48 12.5K
15:51 32.49 32.49 32.49 32.49 0.8K
15:52 32.48 32.48 32.48 32.48 1.2K
15:53 32.49 32.49 32.48 32.48 1.5K
15:54 32.48 32.50 32.48 32.50 1.8K
15:55 32.51 32.51 32.50 32.49 5.6K
15:56 32.50 32.50 32.50 32.50 1.1K
15:57 32.51 32.51 32.51 32.51 1.2K
15:58 32.53 32.53 32.53 32.53 1.8K
15:59 32.53 32.53 32.52 32.52 7.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available