Dimensional U.S. Small Cap ETF (DFAS)

DFAS
🏛️ 美国 →
68.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 67.94 68.53 67.94 68.50 0.5M
2025-09-25 67.84 67.92 67.47 67.80 0.5M
2025-09-24 68.93 69.11 68.32 68.39 0.5M
2025-09-23 69.18 69.71 68.69 68.80 0.6M
2025-09-22 68.97 69.27 68.63 69.06 0.5M
2025-09-19 69.90 69.90 68.90 69.01 0.4M
2025-09-18 68.94 69.83 68.74 69.69 0.5M
2025-09-17 68.68 69.99 68.06 68.49 0.5M
2025-09-16 68.65 68.67 68.04 68.42 0.4M
2025-09-15 68.84 69.03 68.47 68.54 0.4M
2025-09-12 69.35 69.35 68.53 68.55 0.5M
2025-09-11 68.35 69.47 68.29 69.39 0.5M
2025-09-10 68.42 68.61 67.89 68.19 0.4M
2025-09-09 68.78 68.78 68.09 68.27 0.4M
2025-09-08 69.09 69.09 68.34 68.87 0.7M
2025-09-05 68.99 69.50 68.27 68.87 0.4M
2025-09-04 68.03 68.66 67.78 68.61 0.4M
2025-09-03 67.86 68.28 67.42 67.82 0.4M
2025-09-02 67.50 67.97 67.35 67.89 0.4M
2025-08-29 68.70 68.83 68.15 68.33 0.3M
2025-08-28 68.86 68.86 68.29 68.64 0.4M
2025-08-27 68.04 68.78 68.04 68.71 0.3M
2025-08-26 68.05 68.45 68.01 68.25 0.5M
2025-08-25 68.43 68.43 67.99 68.01 0.3M
2025-08-22 66.51 68.66 66.51 68.51 0.6M
2025-08-21 65.79 66.28 65.63 66.20 0.5M
2025-08-20 66.35 66.48 65.85 66.16 0.4M
2025-08-19 66.53 67.09 66.28 66.43 0.5M
2025-08-18 66.38 66.64 66.29 66.51 0.4M
2025-08-15 66.84 66.85 66.22 66.36 0.3M
2025-08-14 66.80 66.80 66.24 66.72 0.4M
2025-08-13 66.52 67.60 66.39 67.59 0.5M
2025-08-12 64.80 66.21 64.78 66.21 0.4M
2025-08-11 64.66 64.83 64.24 64.37 0.5M
2025-08-08 64.72 64.82 64.37 64.48 0.4M
2025-08-07 65.08 65.08 64.05 64.30 0.6M
2025-08-06 64.63 64.63 64.18 64.37 0.5M
2025-08-05 64.56 64.66 63.82 64.55 0.5M
2025-08-04 63.81 64.41 63.66 64.39 0.5M
2025-08-01 63.68 63.73 62.61 63.41 0.7M
2025-07-31 64.90 65.26 64.41 64.57 0.5M
2025-07-30 65.93 66.09 64.89 65.27 0.4M
2025-07-29 66.31 66.31 65.46 65.61 0.5M
2025-07-28 66.26 66.26 65.77 65.93 0.5M
2025-07-25 65.97 66.06 65.42 66.00 0.4M
2025-07-24 66.27 66.28 65.63 65.69 0.4M
2025-07-23 66.17 66.57 66.04 66.55 0.6M
2025-07-22 65.16 65.96 65.08 65.76 0.5M
2025-07-21 65.54 65.66 64.92 64.96 0.4M
2025-07-18 65.85 65.90 65.04 65.25 0.4M
2025-07-17 64.71 65.65 64.71 65.59 0.5M
2025-07-16 64.59 64.78 63.69 64.74 0.6M
2025-07-15 65.83 65.87 64.31 64.32 0.8M
2025-07-14 65.25 65.61 65.14 65.52 0.5M
2025-07-11 65.80 65.80 65.34 65.40 0.5M
2025-07-10 65.83 66.61 65.63 66.18 0.6M
2025-07-09 65.76 65.76 65.15 65.72 0.6M
2025-07-08 65.06 65.75 65.06 65.42 0.5M
2025-07-07 65.43 65.89 64.62 64.98 0.6M
2025-07-03 65.74 65.97 65.64 65.87 0.3M
2025-07-02 64.83 65.41 64.48 65.37 0.9M
2025-07-01 63.44 65.34 63.33 64.70 0.9M
2025-06-30 63.90 63.94 63.54 63.71 0.5M
2025-06-27 63.77 64.10 63.27 63.72 0.4M
2025-06-26 62.87 63.60 62.86 63.56 0.5M
2025-06-25 63.26 63.26 62.62 62.65 0.6M
2025-06-24 62.95 63.31 62.66 63.17 0.4M
2025-06-23 61.85 62.69 61.38 62.69 0.6M
2025-06-20 62.39 62.39 61.71 61.97 0.4M
2025-06-18 61.77 62.50 61.60 61.94 0.6M
2025-06-17 61.99 62.31 61.75 61.76 0.5M
2025-06-16 62.31 62.75 62.09 62.43 0.4M
2025-06-13 62.13 62.47 61.50 61.66 0.6M
2025-06-12 62.62 62.87 62.36 62.81 0.7M
2025-06-11 63.60 63.60 62.80 62.95 0.9M
2025-06-10 63.26 63.53 63.06 63.23 0.8M
2025-06-09 63.05 63.30 62.74 62.92 0.7M
2025-06-06 62.55 62.77 62.33 62.62 0.5M
2025-06-05 62.00 62.25 61.54 61.87 0.5M
2025-06-04 62.15 62.33 61.90 61.90 0.5M
2025-06-03 61.32 62.22 61.02 62.08 0.6M
2025-06-02 61.25 61.29 60.40 61.17 0.6M
2025-05-30 61.31 61.57 60.83 61.28 0.4M
2025-05-29 61.85 61.85 61.05 61.59 0.5M
2025-05-28 62.09 62.18 61.32 61.44 1.0M
2025-05-27 61.48 62.10 61.09 62.10 0.9M
2025-05-23 59.98 60.80 59.74 60.59 0.5M
2025-05-22 60.69 61.19 60.48 60.86 0.7M
2025-05-21 62.03 62.13 60.84 60.93 0.4M
2025-05-20 62.67 62.84 62.43 62.64 0.5M
2025-05-19 62.17 62.74 62.02 62.72 0.6M
2025-05-16 62.60 63.03 62.30 62.98 0.6M
2025-05-15 62.19 62.52 61.85 62.50 0.5M
2025-05-14 62.58 62.59 62.18 62.27 0.5M
2025-05-13 62.69 62.97 62.57 62.67 0.8M
2025-05-12 62.52 62.86 61.86 62.38 0.4M
2025-05-09 60.46 60.53 59.96 60.17 0.7M
2025-05-08 59.62 60.67 59.49 60.20 0.5M
2025-05-07 59.27 59.41 58.70 59.12 0.6M
2025-05-06 58.84 59.39 58.49 58.93 0.5M
2025-05-05 59.21 59.83 59.11 59.36 0.4M
2025-05-02 59.08 59.81 58.95 59.63 0.6M
2025-05-01 58.13 58.78 57.77 58.28 0.8M
2025-04-30 57.49 58.06 56.73 57.96 1.3M
2025-04-29 57.82 58.46 57.40 58.24 0.7M
2025-04-28 57.83 58.32 57.29 57.93 0.5M
2025-04-25 57.52 57.80 57.09 57.70 0.5M
2025-04-24 56.80 57.88 56.56 57.84 0.8M
2025-04-23 57.36 58.23 56.43 56.59 0.7M
2025-04-22 55.14 55.95 54.94 55.85 0.9M
2025-04-21 55.11 55.22 53.94 54.49 1.0M
2025-04-17 55.35 55.95 55.15 55.67 0.8M
2025-04-16 55.52 55.83 54.58 55.14 0.8M
2025-04-15 55.81 56.48 55.57 55.68 0.6M
2025-04-14 56.24 56.24 54.94 55.79 0.8M
2025-04-11 54.50 55.44 53.56 55.20 1.5M
2025-04-10 55.58 55.68 53.29 54.62 1.4M
2025-04-09 51.81 57.46 51.61 57.02 1.4M
2025-04-08 55.53 55.53 51.59 52.31 2.1M
2025-04-07 52.06 56.08 51.45 53.58 2.2M
2025-04-04 54.52 54.99 52.78 54.14 2.3M
2025-04-03 58.50 58.50 56.62 56.70 1.2M
2025-04-02 59.24 61.01 59.22 60.88 0.6M
2025-04-01 59.67 60.29 59.07 60.02 0.5M
2025-03-31 59.04 60.12 58.57 59.75 0.6M
2025-03-28 60.76 60.84 59.42 59.70 0.6M
2025-03-27 61.18 61.35 60.61 60.97 0.5M
2025-03-26 61.74 61.97 60.99 61.19 0.6M
2025-03-25 61.90 62.04 61.41 61.65 0.6M
2025-03-24 61.33 62.06 61.31 61.99 0.5M
2025-03-21 60.28 60.72 59.96 60.50 0.4M
2025-03-20 60.78 61.57 60.74 60.99 0.5M
2025-03-19 60.60 61.65 60.57 61.36 0.6M
2025-03-18 60.68 60.68 60.25 60.51 0.6M
2025-03-17 60.15 61.11 60.08 60.93 0.6M
2025-03-14 59.44 60.17 59.10 60.14 0.5M
2025-03-13 59.62 59.77 58.43 58.81 0.6M
2025-03-12 60.39 60.39 59.27 59.63 0.7M
2025-03-11 60.10 60.44 59.18 59.70 0.6M
2025-03-10 60.70 61.08 59.48 60.01 0.5M
2025-03-07 61.03 61.69 60.17 61.45 0.5M
2025-03-06 61.14 61.75 60.71 61.08 0.5M
2025-03-05 61.33 61.96 60.81 61.92 0.6M
2025-03-04 61.57 62.26 60.46 61.29 0.7M
2025-03-03 64.06 64.10 61.91 62.22 0.5M
2025-02-28 63.13 63.77 62.82 63.77 0.9M
2025-02-27 64.22 64.22 63.15 63.22 0.5M
2025-02-26 64.32 64.81 63.89 64.12 0.4M
2025-02-25 64.26 64.55 63.67 64.17 0.6M
2025-02-24 64.77 64.77 63.85 64.20 0.5M
2025-02-21 66.51 66.51 64.24 64.35 0.4M
2025-02-20 66.74 66.74 65.73 66.12 0.5M
2025-02-19 66.87 67.01 66.55 66.91 0.4M
2025-02-18 66.89 67.20 66.70 67.19 0.4M
2025-02-14 67.02 67.19 66.58 66.71 0.7M
2025-02-13 66.34 66.73 66.10 66.66 0.5M
2025-02-12 65.90 66.24 65.70 66.04 0.4M
2025-02-11 66.48 66.86 66.41 66.74 0.5M
2025-02-10 67.21 67.21 66.61 66.89 0.4M
2025-02-07 67.58 67.73 66.66 66.79 0.5M
2025-02-06 68.03 68.03 67.13 67.58 0.4M
2025-02-05 67.33 67.68 67.05 67.68 0.4M
2025-02-04 66.35 67.13 66.23 67.13 0.5M
2025-02-03 65.87 66.84 65.52 66.36 0.4M
2025-01-31 67.98 68.21 67.04 67.25 0.5M
2025-01-30 67.82 68.31 67.46 67.89 0.5M
2025-01-29 67.30 67.76 66.86 67.28 0.7M
2025-01-28 67.33 67.51 66.92 67.35 0.5M
2025-01-27 67.14 67.87 66.91 67.26 0.4M
2025-01-24 67.86 67.98 67.53 67.69 0.6M
2025-01-23 67.58 67.95 67.27 67.90 0.6M
2025-01-22 68.17 68.19 67.67 67.70 0.4M
2025-01-21 67.60 68.20 67.59 68.20 0.5M
2025-01-17 67.28 67.31 66.87 67.12 0.4M
2025-01-16 66.50 66.92 66.21 66.77 0.3M
2025-01-15 66.87 66.90 66.21 66.62 0.5M
2025-01-14 65.04 65.52 64.72 65.43 0.4M
2025-01-13 63.59 64.54 63.46 64.52 0.4M
2025-01-10 64.56 64.56 63.72 64.12 0.9M
2025-01-08 64.99 65.33 64.47 65.32 0.5M
2025-01-07 66.05 66.22 64.92 65.32 0.6M
2025-01-06 66.16 66.55 65.67 65.74 0.5M
2025-01-03 65.26 65.75 64.84 65.68 0.7M
2025-01-02 65.58 65.99 64.66 64.99 0.4M