Dimensional U.S. Small Cap ETF (DFAS)

DFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	74.42	74.48	73.72	73.81	73.81	-0.55%	610,483
Jan 27, 2026	74.39	74.42	73.93	74.22	74.22	-0.23%	476,605
Jan 26, 2026	74.58	74.83	74.13	74.39	74.39	-0.12%	590,744
Jan 23, 2026	75.50	75.50	74.28	74.48	74.48	-1.52%	583,867
Jan 22, 2026	75.69	76.08	75.49	75.63	75.63	0.45%	436,362
Jan 21, 2026	73.94	75.54	73.94	75.29	75.29	2.51%	458,780
Jan 20, 2026	73.48	74.17	73.30	73.45	73.45	-1.44%	667,527
Jan 16, 2026	74.75	74.77	74.35	74.52	74.52	-0.33%	352,068
Jan 15, 2026	74.22	74.97	74.08	74.77	74.77	1.12%	428,782
Jan 14, 2026	73.50	74.02	73.41	73.94	73.94	0.54%	486,441
Jan 13, 2026	73.76	73.88	73.34	73.54	73.54	0.05%	493,789
Jan 12, 2026	73.17	73.58	72.89	73.50	73.50	0.10%	397,243
Jan 9, 2026	73.12	73.62	72.68	73.43	73.43	0.81%	420,203
Jan 8, 2026	71.76	73.03	71.76	72.84	72.84	1.12%	332,746
Jan 7, 2026	72.60	72.64	71.74	72.03	72.03	-0.69%	429,460
Jan 6, 2026	71.48	72.54	71.08	72.53	72.53	1.37%	463,734
Jan 5, 2026	70.61	71.87	70.54	71.55	71.55	1.65%	408,618
Jan 2, 2026	70.00	70.53	69.64	70.39	70.39	1.03%	379,643
Dec 31, 2025	70.38	70.38	69.67	69.67	69.67	-1.07%	497,560
Dec 30, 2025	70.81	70.81	70.39	70.42	70.42	-0.55%	542,416
Dec 29, 2025	70.99	71.24	70.63	70.81	70.81	-0.52%	531,871
Dec 26, 2025	71.23	71.23	70.90	71.18	71.18	-0.08%	362,811
Dec 24, 2025	71.07	71.32	70.93	71.24	71.24	0.21%	296,217
Dec 23, 2025	71.14	71.33	70.91	71.09	71.09	-0.39%	590,253
Dec 22, 2025	71.07	71.70	71.07	71.37	71.37	0.72%	477,269
Dec 19, 2025	70.70	70.98	70.64	70.86	70.86	0.35%	530,173
Dec 18, 2025	70.86	71.24	70.47	70.61	70.61	0.44%	644,547
Dec 17, 2025	70.72	71.36	70.22	70.30	70.30	-0.41%	545,170
Dec 16, 2025	71.05	71.23	70.30	70.59	70.59	-0.93%	501,911
Dec 15, 2025	71.96	71.97	71.10	71.25	71.05	-0.32%	437,669
Dec 12, 2025	72.44	72.47	71.35	71.48	71.28	-1.11%	435,414
Dec 11, 2025	71.47	72.36	71.47	72.28	72.08	1.05%	811,035
Dec 10, 2025	70.19	71.89	70.19	71.53	71.33	1.95%	1,025,960
Dec 9, 2025	69.89	70.65	69.89	70.16	69.96	0.11%	524,406
Dec 8, 2025	70.60	70.60	70.01	70.08	69.88	-0.40%	514,038
Dec 5, 2025	70.42	70.83	70.26	70.36	70.16	-0.17%	458,375
Dec 4, 2025	70.24	70.73	70.07	70.48	70.28	0.24%	524,682
Dec 3, 2025	69.54	70.38	69.49	70.31	70.11	1.46%	556,116
Dec 2, 2025	69.85	69.85	69.30	69.30	69.10	-0.24%	453,098
Dec 1, 2025	69.26	69.98	69.22	69.47	69.27	-0.49%	486,369
Nov 28, 2025	69.82	69.90	69.54	69.81	69.61	0.27%	285,645
Nov 26, 2025	69.20	70.08	69.11	69.62	69.42	0.58%	559,116
Nov 25, 2025	67.84	69.30	67.84	69.22	69.03	2.32%	744,455
Nov 24, 2025	67.11	67.77	66.80	67.65	67.46	1.03%	693,821
Nov 21, 2025	65.33	67.34	65.29	66.96	66.77	2.89%	751,741
Nov 20, 2025	66.77	67.21	65.03	65.08	64.90	-1.27%	1,083,514
Nov 19, 2025	65.92	66.44	65.64	65.92	65.73	0.03%	906,821
Nov 18, 2025	65.29	66.21	65.24	65.90	65.71	0.32%	951,217
Nov 17, 2025	67.09	67.13	65.49	65.69	65.51	-2.17%	721,203
Nov 14, 2025	66.57	67.43	66.45	67.15	66.96	-0.27%	773,453

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.