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 32.64 32.64 32.48 32.48 6.7K
09:31 32.52 32.58 32.52 32.56 0.4K
09:33 32.51 32.51 32.51 32.51 0.2K
09:34 32.47 32.47 32.47 32.47 10.3K
09:35 32.50 32.51 32.50 32.51 8.2K
09:36 32.46 32.46 32.46 32.46 0.6K
09:38 32.46 32.46 32.45 32.45 0.3K
09:39 32.45 32.45 32.45 32.45 1.4K
09:40 32.41 32.41 32.41 32.41 0.1K
09:41 32.41 32.42 32.41 32.42 0.9K
09:42 32.46 32.46 32.45 32.45 0.4K
09:43 32.44 32.44 32.44 32.44 3.0K
09:44 32.43 32.43 32.43 32.43 3.0K
09:45 32.40 32.40 32.38 32.38 0.9K
09:46 32.41 32.41 32.41 32.41 0.5K
09:47 32.45 32.45 32.45 32.45 3.3K
09:48 32.46 32.46 32.46 32.46 1.4K
09:49 32.49 32.49 32.49 32.49 0.6K
09:50 32.50 32.50 32.50 32.49 1.1K
09:51 32.49 32.49 32.49 32.49 0.7K
09:52 32.47 32.47 32.47 32.47 5.5K
09:53 32.49 32.49 32.46 32.46 1.2K
09:54 32.44 32.44 32.44 32.44 0.2K
09:55 32.44 32.44 32.41 32.43 4.3K
09:56 32.44 32.44 32.44 32.44 0.4K
09:57 32.45 32.45 32.45 32.45 0.3K
09:58 32.45 32.47 32.45 32.47 3.3K
09:59 32.48 32.48 32.48 32.49 1.6K
10:00 32.54 32.56 32.54 32.56 6.2K
10:01 32.50 32.54 32.50 32.54 20.7K
10:02 32.52 32.52 32.52 32.52 0.2K
10:03 32.51 32.51 32.49 32.49 34.5K
10:04 32.51 32.51 32.50 32.51 9.6K
10:05 32.49 32.49 32.47 32.47 4.6K
10:06 32.45 32.46 32.44 32.44 9.0K
10:07 32.45 32.45 32.43 32.44 8.3K
10:09 32.41 32.44 32.41 32.43 7.3K
10:10 32.44 32.46 32.44 32.46 11.2K
10:11 32.47 32.47 32.47 32.47 3.6K
10:12 32.47 32.47 32.47 32.46 1.4K
10:13 32.48 32.48 32.44 32.44 10.8K
10:14 32.44 32.45 32.44 32.45 1.0K
10:15 32.46 32.46 32.43 32.45 0.8K
10:16 32.44 32.44 32.42 32.42 6.4K
10:17 32.42 32.42 32.39 32.39 1.4K
10:18 32.40 32.40 32.40 32.40 1.8K
10:20 32.38 32.38 32.38 32.38 0.9K
10:21 32.38 32.38 32.38 32.38 0.3K
10:22 32.35 32.36 32.35 32.35 3.3K
10:23 32.36 32.38 32.36 32.38 1.0K
10:24 32.37 32.37 32.36 32.36 5.0K
10:25 32.38 32.38 32.36 32.36 2.0K
10:26 32.34 32.34 32.32 32.32 2.4K
10:27 32.31 32.32 32.31 32.32 1.7K
10:28 32.32 32.32 32.32 32.32 0.4K
10:29 32.31 32.32 32.31 32.31 4.7K
10:30 32.31 32.32 32.31 32.31 2.6K
10:31 32.30 32.30 32.30 32.30 0.3K
10:32 32.29 32.29 32.27 32.27 5.0K
10:33 32.26 32.27 32.26 32.26 23.0K
10:34 32.27 32.27 32.26 32.26 1.4K
10:35 32.26 32.26 32.24 32.24 6.8K
10:36 32.26 32.26 32.26 32.26 2.2K
10:37 32.27 32.27 32.27 32.27 24.3K
10:38 32.26 32.27 32.25 32.25 1.7K
10:39 32.27 32.28 32.27 32.27 1.8K
10:40 32.27 32.27 32.25 32.25 19.3K
10:41 32.25 32.26 32.25 32.26 3.2K
10:43 32.25 32.25 32.25 32.24 1.2K
10:44 32.24 32.25 32.24 32.25 4.4K
10:45 32.24 32.28 32.24 32.28 8.7K
10:46 32.29 32.29 32.29 32.29 8.3K
10:47 32.28 32.28 32.28 32.28 1.8K
10:48 32.29 32.29 32.29 32.28 1.8K
10:49 32.26 32.27 32.25 32.27 6.4K
10:50 32.25 32.25 32.25 32.25 1.4K
10:51 32.28 32.28 32.28 32.28 1.4K
10:52 32.27 32.27 32.26 32.26 0.4K
10:53 32.27 32.27 32.26 32.27 0.5K
10:55 32.28 32.28 32.28 32.28 0.1K
10:56 32.26 32.26 32.25 32.25 21.8K
10:58 32.27 32.27 32.27 32.27 0.1K
10:59 32.30 32.30 32.30 32.30 1.3K
11:00 32.29 32.29 32.29 32.28 0.8K
11:02 32.31 32.31 32.31 32.31 2.6K
11:04 32.32 32.32 32.30 32.30 1.0K
11:05 32.29 32.29 32.29 32.29 0.4K
11:06 32.30 32.31 32.30 32.30 3.6K
11:07 32.29 32.29 32.29 32.28 0.2K
11:08 32.29 32.29 32.29 32.28 0.8K
11:10 32.29 32.29 32.29 32.29 1.6K
11:15 32.29 32.29 32.29 32.29 1.9K
11:17 32.28 32.29 32.28 32.29 0.6K
11:18 32.30 32.31 32.30 32.31 8.1K
11:19 32.31 32.31 32.31 32.31 0.2K
11:20 32.31 32.31 32.31 32.31 0.4K
11:21 32.33 32.33 32.33 32.33 0.5K
11:22 32.33 32.33 32.33 32.33 0.4K
11:23 32.32 32.32 32.32 32.32 0.7K
11:24 32.34 32.34 32.34 32.34 0.1K
11:25 32.34 32.36 32.34 32.35 1.5K
11:27 32.36 32.36 32.36 32.36 4.6K
11:28 32.35 32.35 32.35 32.35 1.1K
11:31 32.35 32.35 32.34 32.34 2.6K
11:32 32.32 32.32 32.32 32.32 5.9K
11:34 32.31 32.32 32.31 32.32 2.8K
11:35 32.35 32.35 32.35 32.35 0.1K
11:36 32.33 32.33 32.33 32.33 0.9K
11:37 32.33 32.33 32.33 32.33 0.5K
11:40 32.31 32.31 32.31 32.31 4.2K
11:41 32.29 32.29 32.29 32.29 0.5K
11:42 32.28 32.28 32.28 32.28 1.5K
11:44 32.27 32.27 32.27 32.27 2.1K
11:45 32.26 32.26 32.26 32.26 0.1K
11:46 32.26 32.27 32.26 32.27 2.2K
11:48 32.27 32.27 32.27 32.27 0.8K
11:49 32.25 32.25 32.24 32.24 5.9K
11:50 32.25 32.25 32.25 32.24 1.5K
11:51 32.25 32.25 32.24 32.24 1.4K
11:52 32.24 32.24 32.24 32.24 2.0K
11:54 32.24 32.25 32.24 32.25 1.9K
11:55 32.25 32.25 32.25 32.25 0.8K
11:56 32.24 32.24 32.24 32.24 1.3K
11:57 32.22 32.23 32.22 32.22 1.9K
11:58 32.22 32.23 32.22 32.23 0.4K
11:59 32.24 32.24 32.24 32.24 0.7K
12:00 32.25 32.25 32.25 32.25 2.0K
12:01 32.23 32.23 32.23 32.23 8.0K
12:02 32.23 32.23 32.23 32.23 0.3K
12:03 32.23 32.23 32.23 32.23 0.2K
12:04 32.22 32.23 32.22 32.22 1.5K
12:05 32.22 32.22 32.22 32.22 0.3K
12:08 32.22 32.24 32.22 32.24 10.8K
12:09 32.24 32.24 32.24 32.24 0.9K
12:10 32.26 32.26 32.26 32.26 1.3K
12:11 32.26 32.26 32.26 32.26 1.5K
12:12 32.25 32.25 32.25 32.24 0.4K
12:15 32.24 32.24 32.24 32.24 0.5K
12:17 32.24 32.24 32.24 32.24 0.5K
12:20 32.21 32.22 32.21 32.22 0.2K
12:21 32.21 32.21 32.21 32.21 1.6K
12:22 32.21 32.21 32.21 32.21 0.3K
12:23 32.20 32.20 32.20 32.20 0.4K
12:25 32.22 32.23 32.22 32.23 1.3K
12:26 32.24 32.24 32.24 32.24 1.1K
12:27 32.24 32.24 32.24 32.24 0.6K
12:28 32.24 32.24 32.24 32.24 0.2K
12:29 32.24 32.24 32.23 32.23 1.4K
12:31 32.25 32.25 32.25 32.25 1.0K
12:32 32.25 32.26 32.25 32.26 1.9K
12:33 32.26 32.26 32.26 32.26 0.2K
12:35 32.26 32.26 32.26 32.26 0.3K
12:38 32.25 32.26 32.25 32.25 27.9K
12:39 32.24 32.24 32.23 32.24 5.7K
12:40 32.25 32.25 32.25 32.24 0.1K
12:41 32.23 32.23 32.23 32.23 0.2K
12:42 32.23 32.23 32.23 32.23 0.2K
12:43 32.22 32.22 32.22 32.22 1.1K
12:44 32.22 32.22 32.22 32.22 0.3K
12:45 32.22 32.22 32.22 32.22 0.1K
12:46 32.21 32.21 32.21 32.21 1.9K
12:47 32.22 32.22 32.22 32.22 1.0K
12:49 32.22 32.22 32.22 32.22 10.6K
12:50 32.22 32.23 32.22 32.23 0.6K
12:51 32.22 32.22 32.22 32.22 0.9K
12:53 32.21 32.21 32.21 32.21 1.3K
12:54 32.20 32.20 32.20 32.20 0.4K
12:55 32.20 32.20 32.20 32.20 0.8K
12:58 32.20 32.20 32.19 32.19 1.0K
13:00 32.17 32.18 32.15 32.18 10.2K
13:01 32.19 32.19 32.19 32.19 4.3K
13:02 32.20 32.21 32.20 32.21 2.3K
13:03 32.20 32.20 32.20 32.20 1.0K
13:05 32.21 32.21 32.18 32.19 14.2K
13:06 32.19 32.19 32.19 32.19 0.2K
13:07 32.19 32.19 32.19 32.19 4.3K
13:08 32.19 32.19 32.19 32.19 0.4K
13:09 32.18 32.19 32.18 32.19 4.0K
13:10 32.19 32.19 32.19 32.19 0.3K
13:11 32.20 32.20 32.20 32.20 3.2K
13:12 32.19 32.19 32.18 32.18 0.4K
13:13 32.17 32.17 32.17 32.17 0.9K
13:15 32.17 32.17 32.17 32.17 0.1K
13:16 32.17 32.18 32.17 32.18 9.7K
13:17 32.18 32.18 32.18 32.18 1.2K
13:18 32.17 32.17 32.17 32.17 1.1K
13:19 32.16 32.16 32.16 32.16 1.5K
13:20 32.17 32.17 32.17 32.18 2.8K
13:21 32.18 32.18 32.18 32.17 0.4K
13:23 32.19 32.19 32.19 32.19 1.9K
13:24 32.20 32.20 32.20 32.20 0.9K
13:25 32.20 32.20 32.20 32.20 14.1K
13:26 32.20 32.21 32.20 32.21 4.7K
13:27 32.21 32.22 32.21 32.22 1.7K
13:30 32.21 32.21 32.20 32.20 0.9K
13:31 32.20 32.20 32.20 32.20 1.9K
13:32 32.21 32.21 32.21 32.21 2.1K
13:34 32.23 32.23 32.22 32.22 0.5K
13:35 32.21 32.21 32.21 32.21 1.3K
13:36 32.21 32.21 32.21 32.21 4.7K
13:37 32.23 32.23 32.22 32.22 0.8K
13:40 32.24 32.24 32.24 32.24 0.6K
13:42 32.23 32.23 32.23 32.23 0.3K
13:45 32.25 32.25 32.25 32.25 0.8K
13:46 32.23 32.23 32.23 32.23 1.7K
13:47 32.23 32.24 32.23 32.24 5.9K
13:48 32.24 32.24 32.24 32.24 4.1K
13:49 32.24 32.24 32.24 32.24 4.2K
13:50 32.24 32.24 32.24 32.24 1.5K
13:51 32.23 32.23 32.23 32.23 0.8K
13:52 32.22 32.22 32.22 32.22 0.1K
13:53 32.22 32.24 32.22 32.24 1.2K
13:54 32.23 32.24 32.23 32.23 2.0K
13:55 32.23 32.24 32.23 32.24 1.1K
13:56 32.24 32.24 32.24 32.24 16.1K
13:57 32.24 32.24 32.24 32.24 0.7K
13:58 32.24 32.24 32.24 32.24 0.6K
13:59 32.23 32.23 32.23 32.23 1.2K
14:00 32.24 32.25 32.24 32.25 1.2K
14:01 32.25 32.25 32.25 32.25 2.1K
14:02 32.25 32.25 32.25 32.25 1.9K
14:03 32.27 32.28 32.26 32.28 4.1K
14:04 32.27 32.27 32.26 32.26 2.7K
14:05 32.26 32.26 32.26 32.26 5.6K
14:06 32.26 32.26 32.25 32.25 0.5K
14:08 32.25 32.25 32.25 32.25 0.3K
14:09 32.26 32.26 32.26 32.26 0.4K
14:10 32.26 32.26 32.26 32.26 0.2K
14:11 32.26 32.26 32.26 32.26 4.4K
14:12 32.26 32.28 32.26 32.28 5.2K
14:14 32.27 32.27 32.25 32.25 18.6K
14:15 32.26 32.27 32.25 32.26 43.5K
14:16 32.26 32.26 32.25 32.26 36.5K
14:17 32.27 32.27 32.26 32.27 48.8K
14:18 32.27 32.27 32.26 32.27 42.8K
14:19 32.27 32.27 32.26 32.26 39.6K
14:20 32.27 32.27 32.26 32.26 8.9K
14:21 32.27 32.29 32.27 32.28 1.6K
14:22 32.28 32.28 32.28 32.28 29.6K
14:24 32.28 32.28 32.28 32.28 0.3K
14:25 32.28 32.28 32.28 32.28 10.8K
14:26 32.28 32.28 32.28 32.28 0.1K
14:27 32.28 32.29 32.28 32.29 2.0K
14:28 32.29 32.29 32.29 32.29 13.6K
14:30 32.29 32.29 32.29 32.29 0.2K
14:31 32.28 32.28 32.28 32.28 14.1K
14:33 32.29 32.29 32.29 32.29 0.6K
14:35 32.28 32.28 32.27 32.27 11.2K
14:36 32.27 32.27 32.27 32.27 0.4K
14:38 32.27 32.27 32.27 32.27 0.9K
14:40 32.28 32.28 32.28 32.28 1.0K
14:41 32.29 32.29 32.29 32.29 1.4K
14:42 32.29 32.29 32.28 32.28 25.1K
14:43 32.27 32.27 32.27 32.27 6.8K
14:44 32.28 32.28 32.27 32.27 1.0K
14:45 32.27 32.28 32.27 32.28 1.0K
14:46 32.28 32.28 32.28 32.28 2.3K
14:47 32.29 32.29 32.29 32.29 1.0K
14:48 32.28 32.28 32.28 32.28 1.0K
14:49 32.27 32.27 32.27 32.27 6.6K
14:50 32.27 32.27 32.27 32.27 1.6K
14:51 32.25 32.27 32.25 32.26 6.1K
14:52 32.26 32.27 32.26 32.27 12.8K
14:53 32.26 32.26 32.26 32.26 0.3K
14:55 32.26 32.26 32.25 32.25 2.1K
14:56 32.26 32.26 32.26 32.26 7.5K
14:57 32.26 32.26 32.26 32.26 1.4K
14:58 32.26 32.27 32.26 32.27 35.3K
14:59 32.26 32.26 32.26 32.26 14.9K
15:00 32.26 32.27 32.26 32.26 5.0K
15:01 32.26 32.26 32.25 32.25 2.4K
15:02 32.25 32.25 32.25 32.24 2.3K
15:03 32.26 32.26 32.26 32.26 1.3K
15:04 32.26 32.26 32.25 32.25 6.7K
15:06 32.25 32.25 32.25 32.25 5.7K
15:07 32.25 32.25 32.25 32.25 0.4K
15:08 32.24 32.24 32.22 32.22 6.3K
15:09 32.22 32.22 32.22 32.22 3.0K
15:10 32.21 32.21 32.21 32.21 2.5K
15:11 32.20 32.21 32.20 32.21 5.1K
15:12 32.18 32.19 32.18 32.19 3.0K
15:13 32.19 32.19 32.18 32.18 4.6K
15:14 32.18 32.18 32.18 32.17 1.3K
15:15 32.18 32.18 32.18 32.18 1.4K
15:16 32.19 32.19 32.19 32.19 2.3K
15:17 32.19 32.20 32.19 32.20 0.7K
15:18 32.20 32.20 32.19 32.19 10.1K
15:19 32.19 32.20 32.19 32.20 1.1K
15:20 32.20 32.20 32.19 32.20 2.7K
15:21 32.21 32.21 32.21 32.21 0.7K
15:22 32.20 32.20 32.20 32.20 0.2K
15:25 32.21 32.21 32.21 32.21 0.8K
15:26 32.19 32.19 32.19 32.19 0.2K
15:27 32.20 32.20 32.19 32.20 2.2K
15:28 32.20 32.20 32.20 32.20 1.3K
15:29 32.20 32.20 32.20 32.20 0.2K
15:30 32.19 32.19 32.19 32.19 3.7K
15:31 32.18 32.18 32.18 32.18 11.6K
15:32 32.18 32.18 32.18 32.17 0.5K
15:33 32.18 32.18 32.16 32.16 3.1K
15:34 32.17 32.17 32.16 32.17 8.5K
15:35 32.17 32.17 32.16 32.17 2.1K
15:36 32.17 32.17 32.17 32.17 1.9K
15:39 32.17 32.17 32.16 32.17 1.6K
15:40 32.16 32.16 32.16 32.16 0.8K
15:41 32.15 32.15 32.15 32.15 0.6K
15:42 32.15 32.15 32.15 32.15 1.1K
15:43 32.17 32.17 32.17 32.17 0.6K
15:44 32.17 32.18 32.16 32.18 5.2K
15:45 32.18 32.19 32.18 32.19 1.5K
15:46 32.20 32.20 32.20 32.20 0.5K
15:47 32.21 32.21 32.21 32.21 0.2K
15:48 32.23 32.23 32.22 32.22 2.2K
15:49 32.21 32.21 32.21 32.21 0.4K
15:50 32.22 32.22 32.21 32.21 5.0K
15:51 32.22 32.23 32.22 32.23 8.7K
15:52 32.22 32.22 32.22 32.22 0.6K
15:53 32.21 32.21 32.21 32.21 1.6K
15:54 32.21 32.22 32.21 32.21 1.3K
15:55 32.23 32.23 32.22 32.22 16.4K
15:56 32.22 32.22 32.20 32.20 8.2K
15:57 32.20 32.20 32.20 32.20 2.9K
15:59 32.19 32.21 32.19 32.19 23.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available