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 32.26 32.26 32.20 32.20 8.3K
09:31 32.21 32.21 32.21 32.21 0.5K
09:32 32.22 32.23 32.22 32.23 0.2K
09:33 32.25 32.25 32.25 32.25 0.3K
09:34 32.24 32.24 32.24 32.24 0.6K
09:36 32.24 32.27 32.24 32.27 2.8K
09:37 32.27 32.27 32.27 32.27 2.5K
09:38 32.29 32.29 32.29 32.29 2.4K
09:39 32.30 32.30 32.30 32.30 0.6K
09:40 32.34 32.34 32.34 32.34 7.5K
09:42 32.33 32.33 32.33 32.33 0.9K
09:43 32.29 32.29 32.29 32.29 6.1K
09:45 32.25 32.26 32.25 32.26 5.8K
09:46 32.27 32.29 32.27 32.28 1.9K
09:47 32.27 32.27 32.27 32.27 0.5K
09:48 32.27 32.29 32.27 32.28 0.5K
09:49 32.30 32.30 32.30 32.30 0.6K
09:50 32.32 32.32 32.32 32.32 2.2K
09:51 32.31 32.34 32.31 32.34 2.1K
09:53 32.40 32.40 32.40 32.40 0.5K
09:55 32.39 32.40 32.39 32.40 1.7K
09:57 32.43 32.44 32.43 32.44 3.1K
09:58 32.44 32.44 32.44 32.44 2.5K
10:01 32.49 32.49 32.49 32.49 0.3K
10:02 32.50 32.53 32.50 32.53 2.1K
10:04 32.50 32.50 32.50 32.49 2.3K
10:05 32.49 32.49 32.48 32.48 3.0K
10:07 32.47 32.48 32.47 32.48 1.9K
10:08 32.47 32.48 32.47 32.47 2.2K
10:09 32.44 32.44 32.44 32.44 0.2K
10:10 32.45 32.46 32.44 32.44 21.0K
10:11 32.45 32.46 32.45 32.45 2.9K
10:12 32.44 32.44 32.44 32.44 1.3K
10:13 32.45 32.46 32.45 32.46 6.3K
10:14 32.45 32.45 32.45 32.45 9.9K
10:15 32.45 32.46 32.45 32.46 7.6K
10:16 32.44 32.44 32.44 32.44 6.3K
10:17 32.45 32.45 32.45 32.44 3.5K
10:18 32.44 32.44 32.44 32.44 3.9K
10:19 32.43 32.45 32.43 32.44 6.5K
10:20 32.43 32.43 32.43 32.43 0.9K
10:21 32.43 32.43 32.43 32.42 0.5K
10:22 32.44 32.44 32.44 32.44 1.2K
10:23 32.45 32.45 32.44 32.44 15.7K
10:24 32.45 32.45 32.45 32.45 0.8K
10:25 32.48 32.48 32.48 32.48 0.9K
10:26 32.49 32.49 32.49 32.49 2.3K
10:27 32.48 32.49 32.48 32.49 2.0K
10:28 32.48 32.50 32.48 32.50 2.4K
10:29 32.49 32.49 32.47 32.48 11.0K
10:31 32.48 32.48 32.48 32.48 5.4K
10:32 32.48 32.48 32.47 32.47 2.1K
10:33 32.48 32.49 32.48 32.49 1.7K
10:36 32.48 32.50 32.48 32.49 1.3K
10:37 32.49 32.51 32.49 32.51 4.2K
10:38 32.49 32.49 32.49 32.49 1.0K
10:39 32.52 32.52 32.52 32.52 0.8K
10:40 32.51 32.51 32.51 32.51 3.8K
10:41 32.50 32.53 32.50 32.53 5.0K
10:43 32.53 32.53 32.53 32.53 0.4K
10:44 32.54 32.54 32.54 32.54 0.1K
10:45 32.55 32.55 32.55 32.55 2.6K
10:48 32.57 32.57 32.57 32.57 0.2K
10:49 32.57 32.57 32.57 32.57 1.0K
10:50 32.57 32.57 32.56 32.56 2.3K
10:51 32.55 32.56 32.55 32.56 8.2K
10:54 32.57 32.57 32.57 32.57 2.3K
10:55 32.57 32.57 32.55 32.55 0.8K
10:56 32.54 32.54 32.54 32.54 0.9K
11:00 32.54 32.54 32.54 32.54 1.1K
11:01 32.55 32.55 32.55 32.55 1.1K
11:02 32.55 32.55 32.55 32.55 1.6K
11:05 32.52 32.52 32.52 32.52 2.1K
11:07 32.49 32.49 32.48 32.48 10.7K
11:08 32.47 32.47 32.47 32.47 0.4K
11:09 32.47 32.47 32.47 32.47 2.8K
11:11 32.46 32.46 32.46 32.46 1.2K
11:12 32.47 32.48 32.47 32.48 4.5K
11:14 32.47 32.48 32.47 32.48 2.2K
11:15 32.48 32.48 32.46 32.46 8.8K
11:16 32.49 32.50 32.49 32.50 2.6K
11:17 32.48 32.51 32.48 32.51 1.8K
11:18 32.52 32.54 32.52 32.54 2.2K
11:19 32.53 32.53 32.53 32.53 3.4K
11:20 32.53 32.53 32.51 32.51 1.8K
11:22 32.53 32.53 32.53 32.53 1.4K
11:23 32.54 32.54 32.54 32.53 1.4K
11:24 32.53 32.53 32.53 32.53 0.1K
11:25 32.53 32.53 32.53 32.53 2.4K
11:26 32.54 32.54 32.54 32.54 0.1K
11:27 32.54 32.54 32.54 32.53 4.9K
11:28 32.54 32.54 32.53 32.53 6.5K
11:29 32.53 32.53 32.53 32.53 0.9K
11:30 32.54 32.55 32.54 32.55 1.5K
11:32 32.54 32.54 32.54 32.54 0.3K
11:33 32.54 32.54 32.53 32.53 2.8K
11:35 32.57 32.57 32.57 32.57 1.6K
11:36 32.56 32.56 32.54 32.53 0.7K
11:39 32.52 32.52 32.51 32.51 1.0K
11:41 32.51 32.51 32.51 32.51 3.5K
11:43 32.49 32.49 32.49 32.49 3.1K
11:45 32.50 32.51 32.50 32.51 2.5K
11:46 32.48 32.48 32.48 32.48 1.1K
11:48 32.49 32.49 32.49 32.49 0.4K
11:51 32.49 32.49 32.49 32.49 2.4K
11:52 32.50 32.50 32.50 32.50 1.2K
11:53 32.51 32.51 32.51 32.51 0.1K
11:54 32.52 32.52 32.52 32.52 0.8K
11:56 32.53 32.53 32.53 32.53 0.2K
11:57 32.53 32.53 32.51 32.51 2.2K
12:01 32.51 32.51 32.51 32.51 0.1K
12:02 32.52 32.52 32.51 32.51 1.5K
12:03 32.53 32.53 32.53 32.53 0.2K
12:06 32.52 32.52 32.52 32.52 1.6K
12:07 32.51 32.51 32.51 32.51 0.2K
12:08 32.49 32.49 32.49 32.49 0.4K
12:11 32.49 32.49 32.49 32.49 0.7K
12:15 32.49 32.49 32.49 32.49 0.6K
12:16 32.49 32.49 32.49 32.49 0.3K
12:17 32.51 32.52 32.51 32.52 2.3K
12:21 32.50 32.50 32.50 32.50 0.4K
12:22 32.51 32.51 32.51 32.51 0.1K
12:23 32.51 32.51 32.51 32.51 0.1K
12:24 32.52 32.52 32.52 32.52 2.3K
12:27 32.52 32.52 32.52 32.52 0.9K
12:31 32.50 32.50 32.50 32.50 0.3K
12:32 32.50 32.50 32.50 32.50 0.8K
12:34 32.52 32.52 32.52 32.52 0.1K
12:35 32.51 32.51 32.51 32.51 0.3K
12:36 32.50 32.50 32.50 32.50 2.7K
12:38 32.52 32.52 32.52 32.52 2.9K
12:39 32.53 32.55 32.53 32.55 1.6K
12:40 32.54 32.54 32.53 32.53 2.0K
12:41 32.52 32.52 32.52 32.52 0.5K
12:44 32.54 32.54 32.54 32.54 0.3K
12:45 32.55 32.55 32.55 32.55 2.2K
12:50 32.55 32.55 32.53 32.53 2.2K
12:53 32.54 32.54 32.54 32.54 1.3K
12:56 32.53 32.53 32.53 32.53 3.1K
13:00 32.52 32.52 32.51 32.51 5.5K
13:01 32.50 32.52 32.50 32.52 1.0K
13:04 32.56 32.56 32.56 32.55 1.7K
13:08 32.51 32.51 32.51 32.51 0.7K
13:10 32.51 32.53 32.51 32.54 14.2K
13:11 32.54 32.54 32.54 32.54 1.5K
13:12 32.55 32.55 32.55 32.55 0.5K
13:13 32.55 32.55 32.55 32.55 1.1K
13:14 32.55 32.55 32.55 32.55 0.3K
13:15 32.54 32.54 32.54 32.54 22.6K
13:16 32.54 32.54 32.54 32.54 1.8K
13:17 32.55 32.55 32.55 32.55 0.9K
13:18 32.55 32.55 32.55 32.55 0.2K
13:19 32.56 32.56 32.56 32.56 2.1K
13:20 32.56 32.56 32.56 32.56 0.4K
13:21 32.56 32.56 32.56 32.56 0.4K
13:23 32.55 32.55 32.55 32.55 2.1K
13:25 32.56 32.57 32.56 32.57 1.5K
13:29 32.54 32.54 32.54 32.54 0.8K
13:30 32.57 32.57 32.57 32.57 0.2K
13:31 32.57 32.57 32.57 32.57 9.0K
13:32 32.58 32.58 32.58 32.58 0.4K
13:33 32.58 32.59 32.58 32.58 0.8K
13:34 32.59 32.59 32.59 32.59 3.8K
13:35 32.59 32.60 32.59 32.60 0.5K
13:36 32.60 32.60 32.60 32.60 0.7K
13:37 32.60 32.60 32.60 32.60 0.7K
13:38 32.61 32.61 32.61 32.61 2.3K
13:39 32.60 32.60 32.60 32.60 0.9K
13:40 32.61 32.61 32.61 32.60 0.1K
13:41 32.61 32.61 32.61 32.61 0.9K
13:43 32.63 32.63 32.63 32.63 0.1K
13:44 32.63 32.63 32.61 32.61 7.2K
13:45 32.62 32.62 32.62 32.62 0.2K
13:46 32.63 32.63 32.63 32.63 1.5K
13:47 32.63 32.63 32.63 32.63 2.5K
13:48 32.62 32.62 32.62 32.62 0.6K
13:49 32.63 32.63 32.63 32.63 6.1K
13:50 32.63 32.63 32.63 32.63 0.1K
13:51 32.62 32.62 32.61 32.61 1.8K
13:52 32.61 32.61 32.61 32.61 0.3K
13:53 32.62 32.62 32.62 32.62 0.1K
13:54 32.61 32.61 32.61 32.61 0.6K
13:56 32.61 32.61 32.61 32.60 9.1K
13:58 32.61 32.62 32.60 32.61 7.5K
13:59 32.62 32.62 32.61 32.61 1.1K
14:00 32.63 32.63 32.62 32.62 6.1K
14:01 32.64 32.65 32.63 32.64 5.7K
14:03 32.64 32.65 32.64 32.65 0.9K
14:05 32.63 32.63 32.62 32.62 0.6K
14:06 32.61 32.61 32.61 32.61 0.6K
14:07 32.61 32.61 32.61 32.61 3.3K
14:08 32.61 32.61 32.60 32.60 0.8K
14:10 32.60 32.60 32.60 32.60 0.6K
14:11 32.62 32.62 32.61 32.61 0.4K
14:12 32.60 32.60 32.60 32.60 1.2K
14:14 32.61 32.61 32.61 32.60 0.5K
14:15 32.62 32.62 32.62 32.62 5.3K
14:16 32.61 32.61 32.61 32.61 20.6K
14:17 32.61 32.61 32.60 32.60 4.1K
14:18 32.59 32.59 32.59 32.59 1.5K
14:19 32.59 32.59 32.57 32.57 1.3K
14:20 32.56 32.56 32.56 32.56 0.2K
14:21 32.56 32.56 32.56 32.56 1.6K
14:22 32.58 32.58 32.58 32.58 0.2K
14:23 32.58 32.59 32.58 32.59 0.6K
14:24 32.58 32.59 32.58 32.59 0.4K
14:25 32.59 32.60 32.59 32.60 1.7K
14:27 32.58 32.58 32.58 32.58 1.1K
14:29 32.57 32.57 32.57 32.57 2.4K
14:30 32.58 32.58 32.58 32.57 0.9K
14:31 32.58 32.58 32.58 32.58 1.6K
14:32 32.56 32.56 32.55 32.56 4.6K
14:33 32.55 32.56 32.55 32.56 1.0K
14:34 32.55 32.55 32.55 32.55 0.5K
14:35 32.55 32.56 32.55 32.56 0.6K
14:36 32.55 32.56 32.55 32.56 2.3K
14:37 32.55 32.55 32.54 32.54 3.2K
14:38 32.54 32.54 32.54 32.54 2.4K
14:39 32.54 32.54 32.54 32.53 0.4K
14:40 32.55 32.55 32.55 32.55 0.1K
14:41 32.55 32.55 32.54 32.54 1.7K
14:42 32.54 32.54 32.54 32.53 1.8K
14:44 32.53 32.53 32.53 32.53 0.3K
14:45 32.52 32.54 32.52 32.54 4.1K
14:48 32.54 32.54 32.54 32.54 0.2K
14:49 32.54 32.54 32.54 32.54 0.8K
14:50 32.54 32.54 32.54 32.54 0.7K
14:51 32.53 32.53 32.53 32.53 0.2K
14:52 32.53 32.53 32.52 32.52 3.2K
14:53 32.52 32.52 32.52 32.52 0.7K
14:54 32.53 32.55 32.53 32.55 1.4K
14:55 32.54 32.54 32.54 32.53 0.2K
14:57 32.54 32.54 32.54 32.54 10.2K
14:58 32.55 32.55 32.54 32.54 1.5K
15:00 32.55 32.55 32.54 32.54 2.4K
15:01 32.57 32.57 32.57 32.57 1.5K
15:03 32.59 32.59 32.59 32.59 0.1K
15:05 32.58 32.58 32.58 32.58 0.4K
15:06 32.59 32.59 32.58 32.58 1.5K
15:07 32.58 32.58 32.58 32.58 0.4K
15:09 32.58 32.58 32.57 32.57 0.7K
15:10 32.57 32.57 32.57 32.57 1.4K
15:12 32.59 32.59 32.57 32.57 1.7K
15:14 32.57 32.57 32.57 32.57 4.5K
15:15 32.58 32.59 32.58 32.59 2.2K
15:16 32.59 32.59 32.58 32.58 5.3K
15:17 32.59 32.60 32.59 32.60 1.9K
15:18 32.61 32.61 32.61 32.61 1.2K
15:19 32.60 32.60 32.60 32.60 1.7K
15:20 32.60 32.60 32.60 32.60 0.2K
15:21 32.60 32.62 32.60 32.60 9.5K
15:22 32.60 32.60 32.59 32.59 0.8K
15:23 32.59 32.59 32.59 32.59 0.3K
15:25 32.60 32.60 32.60 32.60 0.1K
15:26 32.60 32.60 32.60 32.60 4.3K
15:27 32.61 32.61 32.61 32.61 0.8K
15:28 32.61 32.61 32.61 32.61 0.7K
15:29 32.61 32.61 32.61 32.61 1.4K
15:31 32.63 32.64 32.63 32.64 3.1K
15:32 32.65 32.65 32.65 32.65 2.5K
15:33 32.66 32.66 32.66 32.66 2.1K
15:34 32.65 32.66 32.65 32.66 3.4K
15:35 32.69 32.69 32.69 32.69 0.4K
15:36 32.69 32.70 32.69 32.70 6.3K
15:37 32.69 32.70 32.69 32.70 3.5K
15:38 32.69 32.70 32.69 32.69 4.3K
15:39 32.69 32.69 32.69 32.69 0.7K
15:40 32.67 32.67 32.67 32.67 0.5K
15:41 32.67 32.67 32.66 32.66 4.0K
15:42 32.65 32.65 32.65 32.65 1.8K
15:43 32.65 32.65 32.65 32.65 0.6K
15:44 32.65 32.65 32.65 32.65 2.9K
15:45 32.65 32.65 32.65 32.65 0.2K
15:46 32.66 32.66 32.66 32.66 4.2K
15:47 32.65 32.65 32.65 32.65 0.9K
15:48 32.66 32.66 32.65 32.65 1.9K
15:49 32.67 32.67 32.67 32.68 0.7K
15:50 32.66 32.69 32.66 32.68 24.0K
15:51 32.69 32.69 32.68 32.68 3.0K
15:52 32.68 32.68 32.68 32.68 1.8K
15:53 32.69 32.69 32.69 32.69 0.2K
15:54 32.68 32.69 32.68 32.69 10.5K
15:55 32.72 32.72 32.69 32.70 3.9K
15:56 32.69 32.69 32.69 32.69 0.6K
15:57 32.71 32.71 32.71 32.71 0.7K
15:58 32.71 32.71 32.71 32.70 1.8K
15:59 32.72 32.73 32.71 32.72 10.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available