Dimensional US Small Cap Value ETF (DFSV)

DFSV
🏛️ États-Unis →
32.09
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 24.72 24.78 24.56 24.77 1.3M
2022-12-29 24.58 24.89 24.45 24.83 1.1M
2022-12-28 24.74 24.87 24.27 24.29 2.4M
2022-12-27 24.92 24.92 24.70 24.83 0.4M
2022-12-23 24.58 24.83 24.49 24.83 0.3M
2022-12-22 24.66 24.66 24.16 24.60 1.7M
2022-12-21 24.78 24.97 24.75 24.92 0.3M
2022-12-20 24.33 24.59 24.31 24.49 1.0M
2022-12-19 24.80 24.81 24.33 24.47 1.6M
2022-12-16 24.55 24.73 24.43 24.65 0.2M
2022-12-15 24.92 25.00 24.68 24.78 0.2M
2022-12-14 25.43 25.66 25.18 25.33 0.3M
2022-12-13 26.32 26.32 25.39 25.50 0.2M
2022-12-12 25.16 25.45 24.99 25.41 0.3M
2022-12-09 25.34 25.39 25.06 25.06 0.6M
2022-12-08 25.41 25.62 25.30 25.39 0.3M
2022-12-07 25.51 25.54 25.27 25.33 1.8M
2022-12-06 25.79 25.79 25.26 25.42 2.3M
2022-12-05 26.38 26.38 25.59 25.63 0.3M
2022-12-02 26.11 26.54 26.11 26.46 3.8M
2022-12-01 26.66 26.66 26.26 26.31 0.6M
2022-11-30 25.99 26.39 25.55 26.36 0.2M
2022-11-29 25.80 25.96 25.63 25.86 0.2M
2022-11-28 26.05 26.05 25.60 25.70 0.1M
2022-11-25 26.15 26.26 26.09 26.20 0.1M
2022-11-23 26.16 26.16 25.93 26.06 0.2M
2022-11-22 25.99 26.09 25.87 26.09 0.2M
2022-11-21 25.50 25.72 25.46 25.69 0.1M
2022-11-18 25.99 25.99 25.53 25.70 0.2M
2022-11-17 25.64 25.64 25.27 25.59 0.3M
2022-11-16 26.08 26.08 25.66 25.71 0.2M
2022-11-15 26.19 26.39 26.01 26.13 0.3M
2022-11-14 26.13 26.24 25.81 25.81 0.2M
2022-11-11 26.04 26.27 25.96 26.09 0.4M
2022-11-10 25.38 25.85 25.38 25.83 0.3M
2022-11-09 24.91 24.99 24.44 24.50 0.2M
2022-11-08 25.10 25.36 24.87 25.10 0.1M
2022-11-07 24.92 25.16 24.79 25.16 0.8M
2022-11-04 24.77 24.98 24.44 24.81 0.1M
2022-11-03 24.22 24.49 23.99 24.38 0.2M
2022-11-02 25.12 25.29 24.44 24.45 0.2M
2022-11-01 25.32 25.32 25.02 25.17 0.4M
2022-10-31 24.92 25.13 24.80 25.05 0.7M
2022-10-28 24.66 25.02 24.47 25.00 0.2M
2022-10-27 24.62 24.90 24.48 24.51 0.3M
2022-10-26 24.33 24.79 24.33 24.40 0.3M
2022-10-25 23.90 24.39 23.88 24.35 0.3M
2022-10-24 23.86 23.95 23.60 23.91 0.5M
2022-10-21 23.25 23.73 23.13 23.67 0.2M
2022-10-20 23.52 23.70 23.02 23.12 0.3M
2022-10-19 23.63 23.75 23.19 23.45 0.2M
2022-10-18 23.91 23.95 23.49 23.75 0.2M
2022-10-17 23.27 23.51 23.21 23.41 0.1M
2022-10-14 23.52 23.52 22.81 22.82 0.4M
2022-10-13 22.29 23.42 22.11 23.32 0.3M
2022-10-12 22.72 22.82 22.51 22.66 0.3M
2022-10-11 22.61 23.01 22.43 22.72 0.2M
2022-10-10 22.86 22.94 22.58 22.70 0.4M
2022-10-07 23.09 23.09 22.65 22.74 0.3M
2022-10-06 23.23 23.41 23.13 23.25 0.2M
2022-10-05 23.14 23.42 22.99 23.33 0.2M
2022-10-04 22.85 23.43 22.85 23.40 0.4M
2022-10-03 22.06 22.60 21.91 22.47 0.5M
2022-09-30 21.96 22.27 21.75 21.79 0.4M
2022-09-29 22.11 22.11 21.66 21.93 0.4M
2022-09-28 21.90 22.51 21.78 22.39 1.1M
2022-09-27 22.04 22.15 21.56 21.77 0.5M
2022-09-26 22.01 22.30 21.73 21.78 0.5M
2022-09-23 22.38 22.38 21.81 22.08 0.8M
2022-09-22 23.24 23.24 22.68 22.76 0.2M
2022-09-21 23.67 23.80 23.18 23.19 0.2M
2022-09-20 23.58 23.58 23.30 23.47 0.2M
2022-09-19 23.48 23.92 23.48 23.89 0.2M
2022-09-16 23.53 23.57 23.26 23.52 0.2M
2022-09-15 23.74 24.02 23.67 23.75 0.3M
2022-09-14 23.94 23.95 23.58 23.87 0.1M
2022-09-13 24.30 24.30 23.77 23.87 0.2M
2022-09-12 24.70 24.91 24.67 24.81 0.1M
2022-09-09 24.20 24.52 24.20 24.49 0.1M
2022-09-08 23.74 23.98 23.53 23.96 0.1M
2022-09-07 23.45 23.90 23.42 23.88 0.2M
2022-09-06 23.87 23.87 23.40 23.49 0.1M
2022-09-02 24.19 24.25 23.66 23.77 0.1M
2022-09-01 23.96 23.96 23.64 23.87 0.2M
2022-08-31 24.46 24.46 24.16 24.18 0.1M
2022-08-30 24.88 24.88 24.30 24.42 0.2M
2022-08-29 24.83 25.00 24.73 24.81 0.1M
2022-08-26 25.81 25.81 25.00 25.03 0.2M
2022-08-25 25.41 25.76 25.41 25.73 0.1M
2022-08-24 25.16 25.33 25.09 25.23 0.8M
2022-08-23 25.23 25.46 25.17 25.18 0.3M
2022-08-22 25.45 25.45 25.09 25.12 0.1M
2022-08-19 25.92 25.92 25.62 25.69 0.2M
2022-08-18 25.92 26.12 25.83 26.09 0.3M
2022-08-17 25.80 25.96 25.64 25.81 0.2M
2022-08-16 25.98 26.27 25.98 26.17 0.4M
2022-08-15 25.72 25.98 25.66 25.98 0.3M
2022-08-12 25.73 25.98 25.58 25.95 0.1M
2022-08-11 25.53 25.74 25.53 25.56 0.2M
2022-08-10 25.15 25.35 25.12 25.27 0.1M
2022-08-09 24.82 24.82 24.62 24.70 0.2M
2022-08-08 24.92 25.09 24.85 24.91 0.1M
2022-08-05 24.50 24.80 24.49 24.73 0.2M
2022-08-04 24.69 24.79 24.60 24.60 0.1M
2022-08-03 24.77 24.83 24.52 24.73 0.1M
2022-08-02 24.69 24.84 24.52 24.53 0.2M
2022-08-01 24.70 24.99 24.49 24.85 0.2M
2022-07-29 24.64 24.87 24.52 24.83 0.2M
2022-07-28 24.46 24.54 24.05 24.53 0.3M
2022-07-27 23.84 24.36 23.81 24.28 0.2M
2022-07-26 23.73 23.87 23.66 23.72 0.2M
2022-07-25 23.59 23.91 23.56 23.83 0.2M
2022-07-22 23.88 23.95 23.41 23.56 0.2M
2022-07-21 23.76 23.76 23.36 23.74 0.3M
2022-07-20 23.50 23.86 23.44 23.80 0.4M
2022-07-19 23.16 23.60 23.02 23.57 0.2M
2022-07-18 22.99 23.11 22.70 22.77 0.3M
2022-07-15 22.45 22.70 22.24 22.66 0.2M
2022-07-14 22.19 22.21 21.88 22.18 0.2M
2022-07-13 22.17 22.58 22.17 22.49 0.4M
2022-07-12 22.53 22.85 22.48 22.58 0.4M
2022-07-11 22.80 22.80 22.52 22.57 0.2M
2022-07-08 22.86 22.93 22.64 22.78 0.1M
2022-07-07 22.63 22.91 22.57 22.86 0.3M
2022-07-06 22.84 22.84 22.07 22.38 0.3M
2022-07-05 22.60 22.63 22.02 22.63 0.2M
2022-07-01 22.56 22.88 22.33 22.78 0.5M
2022-06-30 22.65 22.81 22.22 22.56 0.2M
2022-06-29 23.09 23.12 22.58 22.74 0.3M
2022-06-28 23.61 23.69 22.98 23.01 0.3M
2022-06-27 23.25 23.46 23.10 23.25 0.4M
2022-06-24 22.71 23.12 22.57 23.07 0.3M
2022-06-23 22.50 22.51 22.07 22.33 0.7M
2022-06-22 22.50 22.62 22.23 22.41 0.9M
2022-06-21 22.74 22.87 22.42 22.83 0.5M
2022-06-17 22.26 22.54 22.05 22.28 0.6M
2022-06-16 23.04 23.04 22.06 22.18 0.3M
2022-06-15 23.55 23.70 23.24 23.42 0.3M
2022-06-14 23.15 23.43 22.99 23.18 0.3M
2022-06-13 23.81 23.81 23.08 23.15 0.3M
2022-06-10 24.66 24.69 24.19 24.29 0.2M
2022-06-09 25.43 25.43 24.96 25.01 0.1M
2022-06-08 25.91 25.91 25.40 25.44 0.1M
2022-06-07 25.53 25.96 25.38 25.91 0.1M
2022-06-06 25.77 25.77 25.53 25.67 0.1M
2022-06-03 25.43 25.48 25.25 25.41 0.1M
2022-06-02 25.30 25.63 25.19 25.60 0.1M
2022-06-01 25.47 25.47 24.80 25.17 0.1M
2022-05-31 25.38 25.38 25.05 25.25 0.2M
2022-05-27 25.17 25.42 25.02 25.36 0.2M
2022-05-26 24.80 25.06 24.60 24.96 0.3M
2022-05-25 23.94 24.56 23.80 24.52 0.6M
2022-05-24 24.06 24.06 23.41 23.92 0.2M
2022-05-23 24.30 24.34 23.90 24.19 0.3M
2022-05-20 24.74 24.74 23.35 23.89 0.3M
2022-05-19 24.08 24.34 23.79 24.14 0.3M
2022-05-18 26.79 26.79 24.00 24.09 0.2M
2022-05-17 24.54 24.94 24.41 24.86 0.2M
2022-05-16 24.09 24.22 23.79 24.04 0.3M
2022-05-13 23.90 24.27 23.76 24.04 0.2M
2022-05-12 23.44 23.60 23.00 23.50 0.3M
2022-05-11 23.75 24.25 23.29 23.36 0.4M
2022-05-10 24.26 24.75 23.19 23.72 0.5M
2022-05-09 24.29 24.38 23.88 23.91 4.8M
2022-05-06 24.86 24.86 24.30 24.55 0.1M
2022-05-05 25.30 25.30 24.46 24.74 0.1M
2022-05-04 24.92 25.56 24.70 25.47 0.1M
2022-05-03 24.66 24.91 24.39 24.77 0.4M
2022-05-02 24.39 24.54 23.90 24.39 0.2M
2022-04-29 24.82 24.88 24.19 24.23 0.1M
2022-04-28 24.72 25.00 24.25 24.90 0.1M
2022-04-27 24.54 24.64 24.16 24.39 0.1M
2022-04-26 24.76 24.83 24.35 24.38 0.1M
2022-04-25 25.03 25.10 24.34 24.97 0.1M
2022-04-22 25.86 25.86 24.98 24.98 0.1M
2022-04-21 26.56 26.56 25.63 25.67 0.0M
2022-04-20 26.64 26.64 26.16 26.16 0.0M
2022-04-19 25.57 26.04 25.57 25.99 0.0M
2022-04-18 25.49 25.74 25.42 25.46 0.0M
2022-04-14 25.56 25.59 25.38 25.42 0.0M
2022-04-13 25.17 25.50 25.15 25.45 0.1M
2022-04-12 25.24 25.36 24.93 25.01 0.0M
2022-04-11 24.85 25.25 24.85 24.87 0.1M
2022-04-08 25.00 25.20 24.93 24.93 0.1M
2022-04-07 25.05 25.05 24.61 24.91 0.1M
2022-04-06 25.16 25.23 24.91 24.96 0.1M
2022-04-05 25.81 25.81 25.20 25.25 0.0M
2022-04-04 26.44 26.44 25.66 25.72 0.1M
2022-04-01 25.96 26.04 25.68 25.87 0.0M
2022-03-31 26.14 26.29 25.78 25.78 0.0M
2022-03-30 26.69 26.69 26.06 26.14 0.0M
2022-03-29 26.36 26.59 26.32 26.56 0.1M
2022-03-28 27.01 27.01 25.92 26.08 0.0M
2022-03-25 26.19 26.39 26.13 26.39 0.0M
2022-03-24 25.82 26.07 25.82 26.04 0.1M
2022-03-23 26.07 26.14 25.83 25.85 0.2M
2022-03-22 26.50 26.52 26.17 26.27 0.1M
2022-03-21 26.34 26.39 26.05 26.13 0.0M
2022-03-18 25.97 26.21 25.82 26.19 0.0M
2022-03-17 25.95 26.17 25.95 26.12 0.0M
2022-03-16 25.74 25.93 25.61 25.93 0.0M
2022-03-15 25.34 25.36 25.08 25.34 0.1M
2022-03-14 25.56 25.56 25.04 25.14 0.0M
2022-03-11 25.64 25.65 25.31 25.33 0.1M
2022-03-10 25.14 25.44 25.02 25.44 0.3M
2022-03-09 25.32 25.44 25.22 25.31 0.0M
2022-03-08 24.89 25.36 24.83 24.85 0.1M
2022-03-07 25.22 25.36 24.72 24.72 0.0M
2022-03-04 25.39 25.52 25.17 25.52 0.1M
2022-03-03 25.64 25.78 25.57 25.72 0.0M
2022-03-02 25.20 25.91 25.20 25.83 0.0M
2022-03-01 25.61 25.65 24.89 24.98 0.0M
2022-02-28 25.40 25.60 25.32 25.60 0.0M
2022-02-25 25.22 25.54 25.22 25.48 0.0M
2022-02-24 24.35 24.86 24.28 24.85 0.0M