Dimensional U.S. Small Cap ETF (DFAS)
NYSEARCA: DFAS · Real-Time Price · USD
69.32
+0.15 (0.22%)
Oct 29, 2025, 11:40 AM EDT - Market open
DFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 69.55 | 69.55 | 68.99 | 69.17 | 69.17 | -0.72% | 645,187 |
| Oct 27, 2025 | 70.08 | 70.08 | 69.41 | 69.67 | 69.67 | 0.14% | 439,244 |
| Oct 24, 2025 | 69.70 | 69.93 | 69.53 | 69.57 | 69.57 | 0.77% | 405,214 |
| Oct 23, 2025 | 68.46 | 69.17 | 68.29 | 69.04 | 69.04 | 1.17% | 428,228 |
| Oct 22, 2025 | 68.83 | 69.01 | 67.81 | 68.24 | 68.24 | -1.02% | 566,640 |
| Oct 21, 2025 | 68.57 | 69.12 | 68.33 | 68.94 | 68.94 | 0.35% | 728,417 |
| Oct 20, 2025 | 68.19 | 68.76 | 68.13 | 68.70 | 68.70 | 1.70% | 335,236 |
| Oct 17, 2025 | 67.44 | 67.78 | 67.20 | 67.55 | 67.55 | -0.15% | 338,971 |
| Oct 16, 2025 | 68.89 | 68.89 | 67.33 | 67.65 | 67.65 | -1.53% | 484,847 |
| Oct 15, 2025 | 69.02 | 69.36 | 68.11 | 68.70 | 68.70 | 0.37% | 448,302 |
| Oct 14, 2025 | 66.69 | 68.81 | 66.60 | 68.45 | 68.45 | 1.51% | 451,351 |
| Oct 13, 2025 | 67.09 | 67.59 | 66.84 | 67.43 | 67.43 | 2.10% | 375,859 |
| Oct 10, 2025 | 68.24 | 68.44 | 66.03 | 66.04 | 66.04 | -3.14% | 566,438 |
| Oct 9, 2025 | 68.90 | 69.01 | 68.01 | 68.18 | 68.18 | -0.99% | 360,124 |
| Oct 8, 2025 | 68.59 | 68.96 | 68.19 | 68.86 | 68.86 | 0.82% | 359,063 |
| Oct 7, 2025 | 69.21 | 69.26 | 68.12 | 68.30 | 68.30 | -1.19% | 484,283 |
| Oct 6, 2025 | 69.56 | 69.57 | 68.97 | 69.12 | 69.12 | 0.03% | 307,216 |
| Oct 3, 2025 | 68.98 | 69.60 | 68.98 | 69.10 | 69.10 | 0.51% | 519,172 |
| Oct 2, 2025 | 68.67 | 68.85 | 68.17 | 68.75 | 68.75 | 0.13% | 523,057 |
| Oct 1, 2025 | 68.22 | 68.78 | 68.18 | 68.66 | 68.66 | 0.29% | 662,784 |
| Sep 30, 2025 | 68.31 | 68.47 | 67.76 | 68.46 | 68.46 | 0.22% | 433,955 |
| Sep 29, 2025 | 68.72 | 68.92 | 68.11 | 68.31 | 68.31 | -0.28% | 464,179 |
| Sep 26, 2025 | 67.94 | 68.53 | 67.94 | 68.50 | 68.50 | 1.03% | 533,388 |
| Sep 25, 2025 | 67.84 | 67.92 | 67.47 | 67.80 | 67.80 | -0.86% | 484,600 |
| Sep 24, 2025 | 68.93 | 69.11 | 68.32 | 68.39 | 68.39 | -0.60% | 500,978 |
| Sep 23, 2025 | 69.18 | 69.71 | 68.69 | 68.80 | 68.80 | -0.38% | 554,538 |
| Sep 22, 2025 | 68.97 | 69.27 | 68.63 | 69.06 | 68.87 | 0.07% | 466,239 |
| Sep 19, 2025 | 69.90 | 69.90 | 68.90 | 69.01 | 68.82 | -0.98% | 397,190 |
| Sep 18, 2025 | 68.94 | 69.83 | 68.74 | 69.69 | 69.50 | 1.75% | 532,062 |
| Sep 17, 2025 | 68.68 | 69.99 | 68.06 | 68.49 | 68.30 | 0.10% | 529,832 |
| Sep 16, 2025 | 68.65 | 68.67 | 68.04 | 68.42 | 68.23 | -0.18% | 426,114 |
| Sep 15, 2025 | 68.84 | 69.03 | 68.47 | 68.54 | 68.35 | -0.01% | 401,901 |
| Sep 12, 2025 | 69.35 | 69.35 | 68.53 | 68.55 | 68.36 | -1.21% | 495,238 |
| Sep 11, 2025 | 68.35 | 69.47 | 68.29 | 69.39 | 69.20 | 1.76% | 456,192 |
| Sep 10, 2025 | 68.42 | 68.61 | 67.89 | 68.19 | 68.00 | -0.12% | 415,611 |
| Sep 9, 2025 | 68.78 | 68.78 | 68.09 | 68.27 | 68.08 | -0.87% | 438,144 |
| Sep 8, 2025 | 69.09 | 69.09 | 68.34 | 68.87 | 68.68 | - | 686,954 |
| Sep 5, 2025 | 68.99 | 69.50 | 68.27 | 68.87 | 68.68 | 0.38% | 425,104 |
| Sep 4, 2025 | 68.03 | 68.66 | 67.78 | 68.61 | 68.42 | 1.16% | 431,940 |
| Sep 3, 2025 | 67.86 | 68.28 | 67.42 | 67.82 | 67.64 | -0.10% | 438,736 |
| Sep 2, 2025 | 67.50 | 67.97 | 67.35 | 67.89 | 67.71 | -0.64% | 378,072 |
| Aug 29, 2025 | 68.70 | 68.83 | 68.15 | 68.33 | 68.14 | -0.45% | 327,275 |
| Aug 28, 2025 | 68.86 | 68.86 | 68.29 | 68.64 | 68.45 | -0.10% | 382,786 |
| Aug 27, 2025 | 68.04 | 68.78 | 68.04 | 68.71 | 68.52 | 0.67% | 348,279 |
| Aug 26, 2025 | 68.05 | 68.45 | 68.01 | 68.25 | 68.06 | 0.35% | 532,741 |
| Aug 25, 2025 | 68.43 | 68.43 | 67.99 | 68.01 | 67.82 | -0.73% | 326,943 |
| Aug 22, 2025 | 66.51 | 68.66 | 66.51 | 68.51 | 68.32 | 3.49% | 560,981 |
| Aug 21, 2025 | 65.79 | 66.28 | 65.63 | 66.20 | 66.02 | 0.06% | 516,919 |
| Aug 20, 2025 | 66.35 | 66.48 | 65.85 | 66.16 | 65.98 | -0.41% | 363,690 |
| Aug 19, 2025 | 66.53 | 67.09 | 66.28 | 66.43 | 66.25 | -0.12% | 542,599 |