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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 29.43 29.47 29.08 29.12 0.5M
2023-12-28 29.40 29.56 29.34 29.47 0.4M
2023-12-27 29.54 29.64 29.41 29.53 0.5M
2023-12-26 29.34 29.58 29.21 29.52 0.3M
2023-12-22 29.20 29.41 29.05 29.22 0.5M
2023-12-21 28.87 29.05 28.73 29.05 0.5M
2023-12-20 29.10 29.35 28.59 28.60 0.6M
2023-12-19 28.68 29.11 28.60 29.05 0.5M
2023-12-18 28.85 28.85 28.57 28.62 0.5M
2023-12-15 28.88 28.89 28.47 28.60 0.6M
2023-12-14 28.50 28.98 28.50 28.86 0.7M
2023-12-13 27.02 27.99 26.83 27.99 0.4M
2023-12-12 27.14 27.14 26.93 26.99 0.5M
2023-12-11 27.09 27.22 27.01 27.19 0.5M
2023-12-08 26.94 27.22 26.85 27.10 0.4M
2023-12-07 26.66 26.93 26.59 26.93 0.4M
2023-12-06 26.87 27.27 26.59 26.63 0.8M
2023-12-05 27.04 27.04 26.70 26.72 0.4M
2023-12-04 26.77 27.16 26.76 27.16 0.4M
2023-12-01 26.03 26.92 25.97 26.92 0.4M
2023-11-30 26.07 26.20 25.92 26.10 0.3M
2023-11-29 26.03 26.28 25.99 26.02 0.4M
2023-11-28 25.93 25.97 25.74 25.83 0.5M
2023-11-27 25.88 25.96 25.76 25.92 0.4M
2023-11-24 25.93 26.08 25.85 26.03 0.1M
2023-11-22 25.81 25.99 25.75 25.88 0.5M
2023-11-21 25.95 25.96 25.74 25.76 0.5M
2023-11-20 25.93 26.09 25.80 26.04 0.5M
2023-11-17 25.79 26.00 25.79 25.97 0.6M
2023-11-16 25.95 25.96 25.45 25.59 0.5M
2023-11-15 25.82 26.29 25.82 26.00 0.4M
2023-11-14 25.24 25.84 25.24 25.84 0.4M
2023-11-13 24.49 24.64 24.35 24.54 0.4M
2023-11-10 24.46 24.62 24.24 24.58 0.4M
2023-11-09 24.79 24.79 24.27 24.32 0.6M
2023-11-08 24.84 24.90 24.55 24.65 0.5M
2023-11-07 24.99 24.99 24.77 24.88 0.3M
2023-11-06 25.43 25.45 24.97 25.11 0.4M
2023-11-03 25.19 25.57 25.17 25.43 0.4M
2023-11-02 24.33 24.80 24.31 24.80 0.5M
2023-11-01 23.90 24.10 23.70 24.08 0.7M
2023-10-31 23.77 23.98 23.75 23.94 0.9M
2023-10-30 23.78 24.02 23.60 23.81 0.7M
2023-10-27 23.95 23.96 23.54 23.61 1.1M
2023-10-26 23.73 24.06 23.72 23.90 0.6M
2023-10-25 23.83 23.91 23.63 23.73 0.5M
2023-10-24 24.12 24.17 23.84 23.97 0.6M
2023-10-23 24.05 24.26 23.90 23.93 0.6M
2023-10-20 24.52 24.52 24.12 24.14 0.4M
2023-10-19 24.76 24.95 24.41 24.46 0.5M
2023-10-18 25.15 25.15 24.76 24.80 0.6M
2023-10-17 24.80 25.48 24.80 25.31 0.8M
2023-10-16 24.68 24.98 24.68 24.95 0.4M
2023-10-13 24.90 24.91 24.47 24.53 0.4M
2023-10-12 25.24 25.24 24.54 24.74 0.4M
2023-10-11 25.16 25.33 25.01 25.21 0.4M
2023-10-10 24.99 25.27 24.98 25.10 0.6M
2023-10-09 24.57 24.96 24.54 24.88 0.3M
2023-10-06 24.40 24.82 24.23 24.65 0.6M
2023-10-05 24.44 24.58 24.32 24.49 0.5M
2023-10-04 24.47 24.56 24.21 24.50 0.9M
2023-10-03 24.81 24.84 24.40 24.54 1.8M
2023-10-02 25.32 25.32 24.83 24.91 0.5M
2023-09-29 25.62 25.63 25.29 25.34 0.7M
2023-09-28 25.23 25.54 25.18 25.44 0.4M
2023-09-27 25.15 25.31 24.99 25.20 0.4M
2023-09-26 25.14 25.33 24.96 24.97 0.5M
2023-09-25 24.99 25.37 24.99 25.34 0.5M
2023-09-22 25.32 25.35 25.10 25.14 1.5M
2023-09-21 25.38 25.38 25.20 25.21 0.4M
2023-09-20 25.74 25.94 25.48 25.48 0.4M
2023-09-19 25.80 25.86 25.58 25.67 0.3M
2023-09-18 26.01 26.04 25.78 25.78 0.2M
2023-09-15 26.17 26.17 25.85 25.96 0.3M
2023-09-14 26.07 26.24 26.03 26.23 0.4M
2023-09-13 25.95 25.97 25.67 25.77 0.3M
2023-09-12 25.82 26.08 25.80 25.94 0.4M
2023-09-11 26.07 26.15 25.82 25.86 0.3M
2023-09-08 25.91 25.97 25.69 25.88 0.3M
2023-09-07 26.01 26.07 25.80 25.83 0.4M
2023-09-06 26.40 26.54 26.05 26.19 0.2M
2023-09-05 26.94 26.94 26.34 26.36 0.2M
2023-09-01 26.89 27.12 26.87 27.08 0.3M
2023-08-31 26.67 26.79 26.61 26.62 0.3M
2023-08-30 26.61 26.75 26.52 26.67 0.3M
2023-08-29 26.32 26.62 26.17 26.62 0.5M
2023-08-28 26.23 26.45 26.21 26.28 0.3M
2023-08-25 26.13 26.22 25.72 26.06 1.7M
2023-08-24 26.13 26.36 25.99 26.01 0.3M
2023-08-23 26.01 26.22 25.84 26.21 0.3M
2023-08-22 26.21 26.35 25.96 26.01 1.1M
2023-08-21 26.44 26.50 26.11 26.21 1.5M
2023-08-18 26.08 26.44 26.08 26.38 0.3M
2023-08-17 26.50 26.62 26.24 26.28 0.4M
2023-08-16 26.68 26.85 26.39 26.42 0.4M
2023-08-15 26.79 26.82 26.63 26.66 0.3M
2023-08-14 27.09 27.09 26.82 27.09 0.2M
2023-08-11 27.03 27.23 26.96 27.15 0.2M
2023-08-10 27.33 27.54 26.98 27.09 0.3M
2023-08-09 27.40 27.42 27.16 27.28 0.7M
2023-08-08 27.21 27.41 26.91 27.40 0.2M
2023-08-07 27.43 27.54 27.30 27.53 0.2M
2023-08-04 27.34 27.59 27.21 27.36 0.2M
2023-08-03 27.22 27.38 26.98 27.25 0.2M
2023-08-02 27.36 27.43 27.16 27.34 0.2M
2023-08-01 27.57 27.58 27.29 27.58 0.5M
2023-07-31 27.54 27.69 27.52 27.69 0.3M
2023-07-28 27.45 27.53 27.32 27.45 0.4M
2023-07-27 27.54 27.57 27.05 27.14 0.3M
2023-07-26 27.10 27.47 27.04 27.42 0.2M
2023-07-25 27.01 27.27 27.01 27.05 0.2M
2023-07-24 26.88 27.17 26.88 27.12 0.2M
2023-07-21 27.15 27.15 26.82 26.86 0.2M
2023-07-20 27.20 27.20 26.85 27.02 0.3M
2023-07-19 26.94 27.20 26.94 27.19 0.4M
2023-07-18 26.44 26.97 26.44 26.93 0.4M
2023-07-17 26.28 26.56 26.17 26.45 0.3M
2023-07-14 26.65 26.65 26.11 26.29 0.2M
2023-07-13 26.52 26.64 26.39 26.60 0.2M
2023-07-12 26.51 26.59 26.40 26.45 0.3M
2023-07-11 25.99 26.20 25.91 26.18 0.2M
2023-07-10 25.58 25.98 25.54 25.86 0.2M
2023-07-07 25.22 25.77 25.17 25.55 0.2M
2023-07-06 25.30 25.30 24.87 25.16 0.3M
2023-07-05 25.78 25.78 25.50 25.55 0.3M
2023-07-03 25.72 25.93 25.70 25.89 0.1M
2023-06-30 25.88 25.88 25.59 25.70 0.2M
2023-06-29 25.29 25.67 25.29 25.65 0.2M
2023-06-28 25.20 25.27 25.05 25.27 0.4M
2023-06-27 24.87 25.29 24.74 25.23 0.3M
2023-06-26 24.69 25.00 24.61 24.81 0.3M
2023-06-23 24.63 24.83 24.52 24.63 0.3M
2023-06-22 25.09 25.09 24.79 24.92 0.3M
2023-06-21 25.10 25.29 25.00 25.14 0.3M
2023-06-20 25.35 25.35 25.13 25.28 0.2M
2023-06-16 25.85 25.85 25.30 25.46 0.3M
2023-06-15 25.30 25.65 25.28 25.65 0.3M
2023-06-14 25.74 25.84 25.20 25.36 0.2M
2023-06-13 25.41 25.80 25.38 25.61 0.3M
2023-06-12 25.33 25.46 25.08 25.27 0.2M
2023-06-09 25.53 25.53 25.21 25.29 0.3M
2023-06-08 25.60 25.67 25.29 25.50 0.2M
2023-06-07 25.14 25.70 25.14 25.66 0.2M
2023-06-06 24.20 25.07 24.14 24.99 0.2M
2023-06-05 24.65 24.65 24.06 24.23 0.3M
2023-06-02 23.99 24.71 23.99 24.70 0.4M
2023-06-01 23.40 23.74 23.30 23.66 0.4M
2023-05-31 23.77 23.81 23.25 23.38 0.4M
2023-05-30 24.07 24.07 23.75 23.87 0.2M
2023-05-26 23.85 24.01 23.75 23.96 0.2M
2023-05-25 23.79 23.84 23.53 23.74 0.5M
2023-05-24 24.07 24.07 23.75 23.87 0.3M
2023-05-23 24.13 24.46 24.04 24.13 0.3M
2023-05-22 24.02 24.23 23.85 24.15 0.2M
2023-05-19 24.32 24.32 23.75 23.89 0.5M
2023-05-18 23.91 24.21 23.80 24.18 0.4M
2023-05-17 23.50 23.98 23.39 23.97 0.5M
2023-05-16 23.54 23.54 23.27 23.27 0.4M
2023-05-15 23.51 23.74 23.35 23.66 0.4M
2023-05-12 23.53 23.55 23.18 23.37 0.5M
2023-05-11 23.38 23.40 23.22 23.40 1.9M
2023-05-10 23.85 23.85 23.25 23.51 0.8M
2023-05-09 23.57 23.67 23.37 23.52 0.5M
2023-05-08 24.01 24.08 23.60 23.69 0.6M
2023-05-05 23.67 23.89 23.63 23.83 5.6M
2023-05-04 23.49 23.49 23.01 23.17 0.6M
2023-05-03 23.85 24.14 23.62 23.66 0.5M
2023-05-02 24.28 24.28 23.45 23.80 0.5M
2023-05-01 24.44 24.63 24.30 24.35 0.5M
2023-04-28 24.17 24.54 24.17 24.49 0.2M
2023-04-27 23.89 24.19 23.73 24.18 0.5M
2023-04-26 23.92 24.02 23.65 23.72 0.5M
2023-04-25 24.40 24.40 23.95 23.95 0.3M
2023-04-24 24.49 24.77 24.49 24.64 0.2M
2023-04-21 24.73 24.73 24.42 24.58 0.2M
2023-04-20 24.70 24.83 24.58 24.70 0.2M
2023-04-19 24.64 24.90 24.59 24.87 0.2M
2023-04-18 24.98 24.98 24.64 24.79 0.4M
2023-04-17 24.68 24.89 24.66 24.89 0.1M
2023-04-14 24.95 25.05 24.51 24.69 0.3M
2023-04-13 24.78 24.93 24.59 24.84 0.4M
2023-04-12 25.05 25.06 24.62 24.67 0.5M
2023-04-11 24.67 24.92 24.63 24.80 0.3M
2023-04-10 24.10 24.56 24.10 24.55 0.3M
2023-04-06 24.23 24.32 24.11 24.22 0.4M
2023-04-05 24.39 24.41 24.07 24.25 0.3M
2023-04-04 24.99 24.99 24.25 24.43 0.3M
2023-04-03 24.94 25.13 24.70 24.97 0.4M
2023-03-31 24.69 24.93 24.64 24.93 0.3M
2023-03-30 24.81 24.81 24.43 24.51 1.2M
2023-03-29 24.68 24.68 24.35 24.58 0.9M
2023-03-28 24.27 24.47 24.20 24.38 0.3M
2023-03-27 24.38 24.43 24.09 24.27 0.8M
2023-03-24 23.54 24.02 23.37 24.01 1.5M
2023-03-23 24.21 24.39 23.56 23.74 0.7M
2023-03-22 24.62 24.75 23.99 23.99 0.3M
2023-03-21 24.54 24.84 24.54 24.68 0.4M
2023-03-20 23.95 24.48 23.95 24.09 0.6M
2023-03-17 24.36 24.36 23.74 23.82 0.3M
2023-03-16 23.98 24.75 23.72 24.54 0.4M
2023-03-15 24.22 24.22 23.73 24.17 0.5M
2023-03-14 25.11 25.30 24.54 24.79 0.3M
2023-03-13 24.56 24.92 24.17 24.39 0.3M
2023-03-10 25.79 25.79 24.98 25.20 0.2M
2023-03-09 26.62 26.69 25.89 25.91 0.2M
2023-03-08 26.73 26.84 26.50 26.71 0.3M
2023-03-07 27.08 27.08 26.62 26.70 0.2M
2023-03-06 27.57 27.57 26.93 27.04 0.3M
2023-03-03 27.37 27.56 27.14 27.48 0.7M
2023-03-02 26.98 27.23 26.81 27.17 1.4M
2023-03-01 27.08 27.22 26.98 27.11 0.2M
2023-02-28 27.15 27.30 27.05 27.05 0.1M
2023-02-27 27.28 27.36 27.03 27.10 0.1M
2023-02-24 26.72 27.01 26.66 27.00 0.3M
2023-02-23 27.21 27.24 26.78 27.11 0.4M
2023-02-22 27.00 27.13 26.84 26.98 0.2M
2023-02-21 27.48 27.48 26.88 26.88 0.3M
2023-02-17 27.71 27.75 27.50 27.69 0.2M
2023-02-16 27.71 27.98 27.49 27.71 0.2M
2023-02-15 27.61 27.99 27.50 27.94 0.2M
2023-02-14 27.67 27.86 27.45 27.73 0.3M
2023-02-13 27.42 27.75 27.26 27.75 0.5M
2023-02-10 27.27 27.43 27.16 27.42 0.2M
2023-02-09 27.96 27.96 27.25 27.33 0.2M
2023-02-08 27.93 27.93 27.60 27.69 0.6M
2023-02-07 27.66 28.08 27.56 28.04 0.2M
2023-02-06 28.03 28.03 27.62 27.80 0.3M
2023-02-03 28.07 28.42 28.06 28.19 0.2M
2023-02-02 28.02 28.42 27.90 28.31 0.5M
2023-02-01 27.37 28.01 27.23 27.77 0.3M
2023-01-31 26.80 27.37 26.76 27.35 0.3M
2023-01-30 26.83 26.94 26.65 26.65 0.3M
2023-01-27 26.91 27.04 26.77 26.96 0.2M
2023-01-26 26.92 27.00 26.55 26.87 0.3M
2023-01-25 26.41 26.70 26.23 26.66 0.2M
2023-01-24 26.63 26.72 26.43 26.55 0.3M
2023-01-23 26.47 26.77 26.38 26.62 0.2M
2023-01-20 26.10 26.37 25.84 26.34 0.8M
2023-01-19 25.91 25.97 25.63 25.86 1.0M
2023-01-18 26.66 26.75 26.01 26.01 0.2M
2023-01-17 26.66 26.66 26.41 26.47 0.4M
2023-01-13 26.32 26.62 26.18 26.55 0.2M
2023-01-12 26.32 26.52 26.12 26.43 0.3M
2023-01-11 26.06 26.15 25.93 26.12 0.2M
2023-01-10 25.59 25.90 25.43 25.90 0.9M
2023-01-09 25.76 25.86 25.54 25.58 0.2M
2023-01-06 25.08 25.62 25.08 25.57 0.2M
2023-01-05 24.89 25.02 24.64 24.94 0.2M
2023-01-04 24.75 25.17 24.75 25.03 0.3M
2023-01-03 24.84 25.06 24.47 24.65 0.3M