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 32.21 32.21 32.21 32.21 10.4K
09:35 32.33 32.33 32.33 32.33 0.3K
09:36 32.35 32.35 32.35 32.35 0.6K
09:37 32.36 32.36 32.35 32.35 3.0K
09:38 32.38 32.38 32.37 32.37 1.2K
09:40 32.43 32.43 32.42 32.42 2.2K
09:41 32.38 32.38 32.38 32.38 0.8K
09:42 32.38 32.38 32.37 32.37 1.2K
09:43 32.35 32.35 32.33 32.33 0.5K
09:44 32.35 32.35 32.35 32.35 1.5K
09:46 32.36 32.36 32.36 32.36 0.6K
09:47 32.42 32.42 32.40 32.40 1.6K
09:48 32.40 32.40 32.40 32.40 0.3K
09:51 32.40 32.42 32.40 32.42 1.7K
09:52 32.42 32.42 32.42 32.42 6.0K
09:53 32.43 32.43 32.43 32.43 0.9K
09:54 32.42 32.42 32.42 32.42 2.0K
09:55 32.41 32.41 32.41 32.41 0.1K
09:56 32.40 32.40 32.40 32.40 1.0K
09:57 32.43 32.44 32.43 32.44 8.2K
09:58 32.44 32.45 32.44 32.45 0.4K
09:59 32.46 32.46 32.45 32.45 2.3K
10:00 32.46 32.46 32.46 32.46 0.9K
10:02 32.48 32.48 32.48 32.48 0.9K
10:03 32.51 32.51 32.48 32.48 17.9K
10:04 32.46 32.46 32.45 32.45 1.1K
10:05 32.45 32.45 32.45 32.45 0.8K
10:06 32.46 32.46 32.46 32.46 5.7K
10:07 32.46 32.49 32.46 32.49 15.0K
10:08 32.48 32.48 32.47 32.48 1.1K
10:09 32.49 32.49 32.49 32.49 5.6K
10:10 32.48 32.51 32.48 32.49 3.9K
10:11 32.49 32.49 32.48 32.48 0.7K
10:12 32.46 32.47 32.46 32.47 0.4K
10:13 32.47 32.48 32.47 32.48 0.8K
10:14 32.46 32.46 32.45 32.45 11.2K
10:15 32.46 32.47 32.46 32.47 4.3K
10:16 32.44 32.44 32.44 32.44 0.8K
10:17 32.46 32.47 32.46 32.47 12.0K
10:18 32.48 32.48 32.47 32.48 10.8K
10:19 32.49 32.49 32.49 32.49 1.5K
10:20 32.47 32.48 32.47 32.48 7.5K
10:22 32.46 32.46 32.46 32.46 7.3K
10:23 32.46 32.46 32.46 32.46 2.9K
10:24 32.46 32.46 32.46 32.46 1.2K
10:25 32.48 32.48 32.48 32.48 3.6K
10:26 32.48 32.49 32.48 32.49 1.2K
10:27 32.49 32.50 32.49 32.50 4.7K
10:28 32.50 32.51 32.50 32.51 0.6K
10:29 32.50 32.50 32.50 32.49 14.0K
10:30 32.49 32.49 32.48 32.48 26.9K
10:31 32.47 32.47 32.47 32.47 1.5K
10:32 32.46 32.46 32.45 32.46 1.0K
10:33 32.46 32.46 32.46 32.46 5.4K
10:35 32.47 32.48 32.47 32.48 5.2K
10:36 32.47 32.49 32.47 32.49 8.6K
10:37 32.50 32.51 32.50 32.51 7.0K
10:39 32.50 32.50 32.50 32.49 0.9K
10:41 32.48 32.51 32.48 32.51 2.0K
10:42 32.51 32.52 32.51 32.52 5.3K
10:44 32.51 32.52 32.51 32.52 3.3K
10:45 32.52 32.52 32.51 32.51 5.1K
10:46 32.51 32.52 32.51 32.52 1.3K
10:47 32.53 32.53 32.53 32.53 2.3K
10:48 32.53 32.53 32.51 32.51 7.5K
10:49 32.51 32.51 32.51 32.51 1.1K
10:50 32.51 32.53 32.51 32.53 3.0K
10:51 32.53 32.53 32.52 32.53 1.3K
10:52 32.51 32.51 32.50 32.49 8.2K
10:54 32.50 32.51 32.50 32.51 9.7K
10:55 32.52 32.53 32.52 32.53 12.7K
10:56 32.53 32.53 32.52 32.52 0.5K
10:57 32.52 32.52 32.52 32.52 2.1K
11:00 32.54 32.55 32.54 32.54 6.9K
11:01 32.53 32.54 32.53 32.54 2.2K
11:06 32.52 32.52 32.52 32.52 0.4K
11:07 32.54 32.54 32.54 32.54 4.2K
11:09 32.54 32.54 32.53 32.53 7.6K
11:10 32.53 32.53 32.53 32.53 0.2K
11:12 32.54 32.54 32.54 32.54 1.5K
11:13 32.54 32.56 32.54 32.56 0.9K
11:14 32.56 32.56 32.55 32.55 3.8K
11:15 32.55 32.55 32.55 32.55 1.1K
11:17 32.55 32.55 32.55 32.55 1.4K
11:19 32.53 32.54 32.53 32.54 5.6K
11:20 32.53 32.53 32.53 32.53 1.4K
11:21 32.51 32.51 32.51 32.51 0.3K
11:22 32.51 32.51 32.50 32.50 1.1K
11:23 32.52 32.52 32.52 32.52 0.2K
11:24 32.51 32.52 32.51 32.52 2.4K
11:26 32.51 32.51 32.51 32.51 1.5K
11:27 32.51 32.51 32.51 32.51 2.0K
11:28 32.49 32.49 32.49 32.49 0.5K
11:29 32.48 32.48 32.47 32.47 8.5K
11:30 32.49 32.49 32.49 32.49 1.4K
11:33 32.49 32.50 32.49 32.50 3.1K
11:34 32.50 32.50 32.50 32.50 1.8K
11:35 32.51 32.51 32.51 32.51 1.5K
11:36 32.49 32.50 32.49 32.50 0.3K
11:37 32.50 32.50 32.50 32.50 0.5K
11:38 32.49 32.49 32.49 32.49 0.7K
11:39 32.49 32.49 32.48 32.48 3.6K
11:40 32.49 32.51 32.49 32.51 2.7K
11:41 32.51 32.52 32.51 32.52 3.3K
11:43 32.52 32.52 32.52 32.52 0.5K
11:44 32.54 32.54 32.54 32.53 0.3K
11:45 32.51 32.51 32.51 32.51 2.4K
11:46 32.50 32.50 32.50 32.49 4.5K
11:47 32.48 32.48 32.48 32.48 1.3K
11:48 32.48 32.49 32.48 32.49 2.3K
11:50 32.49 32.49 32.49 32.49 0.6K
11:51 32.49 32.49 32.49 32.49 0.1K
11:52 32.51 32.53 32.51 32.53 2.4K
11:54 32.53 32.53 32.53 32.53 0.4K
11:55 32.53 32.54 32.53 32.53 3.8K
11:56 32.53 32.56 32.53 32.56 2.2K
11:58 32.55 32.55 32.55 32.55 0.1K
11:59 32.54 32.55 32.54 32.55 2.2K
12:00 32.54 32.54 32.54 32.54 0.2K
12:01 32.55 32.55 32.55 32.55 0.6K
12:02 32.54 32.54 32.54 32.54 0.3K
12:03 32.54 32.54 32.54 32.53 0.9K
12:04 32.54 32.54 32.54 32.54 1.5K
12:05 32.55 32.55 32.54 32.54 9.9K
12:06 32.54 32.54 32.54 32.54 0.3K
12:07 32.54 32.54 32.54 32.54 1.0K
12:08 32.54 32.54 32.54 32.53 2.3K
12:09 32.52 32.52 32.52 32.52 0.2K
12:12 32.50 32.50 32.49 32.49 1.3K
12:13 32.50 32.50 32.50 32.50 0.9K
12:14 32.51 32.52 32.51 32.52 1.8K
12:15 32.50 32.52 32.50 32.52 2.2K
12:16 32.53 32.53 32.53 32.53 2.2K
12:17 32.51 32.51 32.51 32.51 0.1K
12:19 32.47 32.47 32.47 32.47 5.8K
12:20 32.47 32.48 32.47 32.48 2.1K
12:21 32.48 32.48 32.48 32.48 1.0K
12:22 32.46 32.47 32.46 32.47 6.2K
12:26 32.47 32.47 32.46 32.46 4.1K
12:28 32.45 32.45 32.45 32.45 0.2K
12:30 32.45 32.46 32.45 32.46 0.9K
12:31 32.45 32.45 32.45 32.45 1.2K
12:32 32.47 32.47 32.47 32.47 7.9K
12:33 32.46 32.46 32.46 32.46 0.3K
12:34 32.46 32.46 32.46 32.46 0.3K
12:35 32.45 32.45 32.45 32.45 2.3K
12:38 32.47 32.47 32.47 32.47 3.7K
12:40 32.44 32.44 32.44 32.44 0.1K
12:41 32.45 32.45 32.45 32.45 0.8K
12:42 32.45 32.48 32.45 32.48 5.3K
12:44 32.47 32.48 32.47 32.48 1.3K
12:45 32.47 32.47 32.47 32.47 0.7K
12:46 32.47 32.47 32.45 32.45 3.2K
12:47 32.45 32.45 32.44 32.45 8.6K
12:48 32.45 32.45 32.44 32.45 0.7K
12:49 32.44 32.44 32.44 32.44 1.0K
12:50 32.44 32.45 32.44 32.45 2.1K
12:51 32.44 32.44 32.44 32.44 2.2K
12:52 32.42 32.42 32.42 32.42 0.7K
12:53 32.42 32.42 32.42 32.41 1.1K
12:54 32.41 32.41 32.41 32.41 1.0K
12:55 32.42 32.42 32.42 32.42 0.4K
12:58 32.39 32.39 32.39 32.39 1.8K
12:59 32.39 32.40 32.39 32.40 0.6K
13:00 32.40 32.41 32.40 32.41 17.1K
13:03 32.42 32.42 32.42 32.42 2.3K
13:05 32.43 32.43 32.43 32.42 0.2K
13:06 32.44 32.45 32.43 32.45 7.4K
13:08 32.44 32.44 32.44 32.44 1.3K
13:10 32.42 32.42 32.42 32.42 2.0K
13:11 32.43 32.44 32.43 32.44 7.0K
13:12 32.41 32.41 32.41 32.41 2.0K
13:13 32.42 32.42 32.42 32.42 0.4K
13:15 32.43 32.43 32.42 32.42 1.4K
13:16 32.43 32.43 32.43 32.43 2.0K
13:18 32.41 32.41 32.41 32.41 2.2K
13:19 32.40 32.40 32.40 32.40 6.9K
13:23 32.39 32.40 32.39 32.40 1.2K
13:24 32.41 32.41 32.41 32.41 5.5K
13:25 32.41 32.41 32.40 32.40 1.3K
13:27 32.42 32.42 32.42 32.42 3.3K
13:30 32.41 32.41 32.41 32.41 1.1K
13:31 32.42 32.42 32.42 32.42 1.7K
13:34 32.41 32.41 32.41 32.41 1.0K
13:36 32.41 32.41 32.41 32.41 0.3K
13:37 32.41 32.41 32.41 32.41 0.5K
13:38 32.41 32.41 32.41 32.41 0.1K
13:40 32.42 32.42 32.41 32.41 0.9K
13:41 32.40 32.40 32.40 32.40 0.5K
13:42 32.41 32.42 32.41 32.42 7.0K
13:44 32.40 32.40 32.40 32.40 0.6K
13:45 32.39 32.39 32.39 32.39 2.9K
13:46 32.39 32.40 32.39 32.40 3.0K
13:47 32.40 32.40 32.40 32.40 4.8K
13:48 32.40 32.40 32.40 32.40 1.0K
13:49 32.40 32.40 32.40 32.40 0.2K
13:50 32.42 32.42 32.41 32.41 2.0K
13:52 32.41 32.42 32.41 32.42 2.8K
13:53 32.43 32.43 32.43 32.43 0.6K
13:54 32.45 32.45 32.45 32.45 2.4K
13:56 32.43 32.43 32.43 32.43 0.5K
13:58 32.44 32.44 32.44 32.44 0.1K
13:59 32.45 32.47 32.45 32.47 0.5K
14:00 32.55 32.66 32.55 32.58 22.1K
14:01 32.60 32.60 32.54 32.59 23.0K
14:02 32.61 32.76 32.61 32.76 22.9K
14:03 32.78 32.82 32.78 32.79 31.8K
14:04 32.85 32.89 32.85 32.89 10.8K
14:05 32.93 33.01 32.92 33.01 42.9K
14:06 32.98 32.98 32.86 32.86 42.3K
14:07 32.87 32.96 32.87 32.95 37.3K
14:08 32.94 32.96 32.90 32.94 20.2K
14:09 32.96 32.96 32.87 32.87 36.7K
14:10 32.87 32.89 32.83 32.87 96.9K
14:11 32.87 32.92 32.87 32.89 31.5K
14:12 32.92 32.92 32.82 32.82 23.3K
14:13 32.77 32.78 32.75 32.74 4.0K
14:14 32.76 32.76 32.69 32.69 18.0K
14:15 32.67 32.69 32.61 32.69 21.1K
14:16 32.68 32.73 32.66 32.73 60.2K
14:17 32.72 32.78 32.69 32.69 24.7K
14:18 32.71 32.76 32.71 32.76 79.2K
14:19 32.76 32.76 32.71 32.71 15.5K
14:20 32.74 32.75 32.66 32.69 24.4K
14:21 32.66 32.67 32.61 32.67 33.3K
14:22 32.69 32.78 32.69 32.78 34.7K
14:23 32.76 32.81 32.76 32.80 17.5K
14:24 32.79 32.80 32.78 32.80 6.3K
14:25 32.78 32.78 32.77 32.77 10.9K
14:26 32.76 32.79 32.76 32.78 3.3K
14:27 32.78 32.81 32.75 32.81 27.5K
14:28 32.83 32.85 32.82 32.83 12.0K
14:29 32.82 32.85 32.82 32.85 3.8K
14:30 32.86 32.86 32.81 32.84 21.0K
14:31 32.82 32.84 32.75 32.75 13.5K
14:32 32.72 32.72 32.62 32.64 45.0K
14:33 32.62 32.69 32.59 32.69 16.3K
14:34 32.69 32.69 32.61 32.61 19.7K
14:35 32.60 32.66 32.54 32.66 35.3K
14:36 32.65 32.69 32.59 32.59 19.0K
14:37 32.58 32.58 32.52 32.53 9.9K
14:38 32.57 32.61 32.55 32.56 21.5K
14:39 32.55 32.55 32.43 32.42 21.0K
14:40 32.43 32.51 32.43 32.48 41.6K
14:41 32.45 32.53 32.45 32.46 36.4K
14:42 32.44 32.44 32.33 32.33 13.4K
14:43 32.34 32.41 32.33 32.41 37.7K
14:44 32.41 32.41 32.33 32.35 9.9K
14:45 32.36 32.36 32.26 32.26 13.3K
14:46 32.25 32.25 32.20 32.22 3.6K
14:47 32.19 32.31 32.19 32.29 50.0K
14:48 32.27 32.38 32.26 32.38 10.2K
14:49 32.35 32.35 32.28 32.31 23.8K
14:50 32.29 32.31 32.23 32.24 27.3K
14:51 32.23 32.23 32.17 32.17 8.5K
14:52 32.17 32.17 32.09 32.10 7.8K
14:53 32.07 32.07 32.02 32.02 28.2K
14:54 32.03 32.06 32.02 32.06 28.4K
14:55 32.09 32.24 32.09 32.20 26.4K
14:56 32.18 32.25 32.18 32.22 18.6K
14:57 32.27 32.27 32.19 32.20 25.8K
14:58 32.22 32.26 32.22 32.25 18.4K
14:59 32.26 32.27 32.22 32.27 4.1K
15:00 32.27 32.35 32.24 32.24 46.5K
15:01 32.20 32.32 32.19 32.32 39.9K
15:02 32.33 32.33 32.26 32.26 36.1K
15:03 32.24 32.26 32.24 32.24 10.8K
15:04 32.24 32.26 32.22 32.22 9.6K
15:05 32.28 32.28 32.19 32.27 37.9K
15:06 32.27 32.31 32.26 32.31 15.2K
15:07 32.31 32.34 32.30 32.34 19.3K
15:08 32.37 32.37 32.35 32.35 10.5K
15:09 32.34 32.34 32.25 32.25 28.2K
15:10 32.28 32.34 32.28 32.29 34.6K
15:11 32.26 32.26 32.21 32.23 20.3K
15:12 32.21 32.23 32.19 32.21 4.9K
15:13 32.19 32.19 32.16 32.16 2.3K
15:14 32.15 32.16 32.14 32.15 4.9K
15:15 32.17 32.21 32.17 32.20 41.1K
15:16 32.21 32.26 32.20 32.26 12.4K
15:17 32.28 32.31 32.28 32.30 3.3K
15:18 32.26 32.26 32.21 32.21 8.6K
15:19 32.19 32.23 32.18 32.22 13.6K
15:20 32.22 32.26 32.22 32.26 13.9K
15:21 32.26 32.28 32.23 32.23 5.5K
15:22 32.24 32.26 32.22 32.22 12.0K
15:23 32.24 32.26 32.22 32.26 3.0K
15:24 32.31 32.31 32.30 32.30 10.7K
15:25 32.31 32.31 32.28 32.28 1.6K
15:26 32.29 32.31 32.29 32.31 20.5K
15:27 32.30 32.31 32.28 32.30 17.7K
15:28 32.32 32.32 32.31 32.31 11.7K
15:29 32.31 32.32 32.28 32.28 16.6K
15:30 32.26 32.27 32.23 32.24 14.3K
15:31 32.24 32.24 32.19 32.19 11.2K
15:32 32.21 32.21 32.19 32.21 6.7K
15:33 32.21 32.23 32.21 32.21 7.8K
15:34 32.19 32.20 32.16 32.17 13.0K
15:35 32.22 32.25 32.22 32.25 16.6K
15:36 32.26 32.29 32.26 32.28 7.6K
15:37 32.28 32.28 32.22 32.22 5.8K
15:38 32.21 32.24 32.20 32.23 11.6K
15:39 32.23 32.24 32.19 32.19 5.4K
15:40 32.18 32.21 32.18 32.21 5.1K
15:41 32.19 32.22 32.19 32.22 2.5K
15:42 32.22 32.25 32.22 32.25 2.4K
15:43 32.23 32.27 32.23 32.27 25.8K
15:44 32.27 32.28 32.26 32.26 2.9K
15:45 32.26 32.26 32.22 32.22 3.3K
15:46 32.21 32.24 32.20 32.24 10.8K
15:47 32.23 32.26 32.21 32.26 24.8K
15:48 32.27 32.28 32.24 32.28 6.2K
15:49 32.27 32.27 32.26 32.27 1.6K
15:50 32.26 32.26 32.22 32.24 10.0K
15:51 32.25 32.25 32.20 32.20 5.4K
15:52 32.21 32.22 32.20 32.22 4.7K
15:53 32.21 32.21 32.20 32.21 5.5K
15:54 32.21 32.24 32.21 32.24 5.3K
15:55 32.27 32.27 32.20 32.23 28.4K
15:56 32.19 32.19 32.15 32.15 2.2K
15:57 32.15 32.17 32.15 32.16 5.0K
15:58 32.17 32.18 32.17 32.18 1.5K
15:59 32.19 32.20 32.17 32.20 30.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available