Dimensional U.S. Small Cap ETF (DFAS)
NYSEARCA: DFAS · Real-Time Price · USD
66.96
+1.88 (2.89%)
Nov 21, 2025, 4:00 PM EST - Market closed
DFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 65.33 | 67.34 | 65.29 | 66.96 | 66.96 | 2.89% | 751,741 |
| Nov 20, 2025 | 66.77 | 67.21 | 65.03 | 65.08 | 65.08 | -1.27% | 1,083,514 |
| Nov 19, 2025 | 65.92 | 66.44 | 65.64 | 65.92 | 65.92 | 0.03% | 906,821 |
| Nov 18, 2025 | 65.29 | 66.21 | 65.24 | 65.90 | 65.90 | 0.32% | 951,217 |
| Nov 17, 2025 | 67.09 | 67.13 | 65.49 | 65.69 | 65.69 | -2.17% | 721,203 |
| Nov 14, 2025 | 66.57 | 67.43 | 66.45 | 67.15 | 67.15 | -0.27% | 773,453 |
| Nov 13, 2025 | 68.30 | 68.60 | 67.07 | 67.33 | 67.33 | -1.78% | 588,357 |
| Nov 12, 2025 | 68.58 | 69.10 | 68.48 | 68.55 | 68.55 | 0.26% | 560,173 |
| Nov 11, 2025 | 68.21 | 68.60 | 68.05 | 68.37 | 68.37 | 0.19% | 540,803 |
| Nov 10, 2025 | 68.34 | 68.51 | 67.68 | 68.24 | 68.24 | 0.93% | 496,267 |
| Nov 7, 2025 | 66.79 | 67.66 | 66.63 | 67.61 | 67.61 | 0.79% | 673,834 |
| Nov 6, 2025 | 67.97 | 68.12 | 66.98 | 67.08 | 67.08 | -1.31% | 693,577 |
| Nov 5, 2025 | 67.27 | 68.26 | 67.20 | 67.97 | 67.97 | 1.31% | 517,921 |
| Nov 4, 2025 | 67.19 | 67.59 | 66.99 | 67.09 | 67.09 | -1.24% | 692,541 |
| Nov 3, 2025 | 67.84 | 67.93 | 67.07 | 67.93 | 67.93 | 0.04% | 536,235 |
| Oct 31, 2025 | 67.65 | 67.98 | 67.30 | 67.90 | 67.90 | 0.43% | 467,733 |
| Oct 30, 2025 | 67.89 | 68.60 | 67.61 | 67.61 | 67.61 | -1.04% | 509,102 |
| Oct 29, 2025 | 69.00 | 69.45 | 67.90 | 68.32 | 68.32 | -1.23% | 796,730 |
| 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 |