Dimensional U.S. Small Cap ETF (DFAS)
NYSEARCA: DFAS · Real-Time Price · USD
59.70
-1.27 (-2.08%)
At close: Mar 28, 2025, 4:00 PM
59.72
+0.02 (0.03%)
After-hours: Mar 28, 2025, 4:25 PM EDT

DFAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202560.7660.8459.4259.7059.70-2.08%557,532
Mar 27, 202561.1861.3560.6160.9760.97-0.36%548,535
Mar 26, 202561.7461.9760.9961.1961.19-0.75%568,887
Mar 25, 202561.9062.0461.4161.6561.65-0.55%615,018
Mar 24, 202561.3362.0661.3161.9961.862.46%503,270
Mar 21, 202560.2860.7259.9660.5060.37-0.80%434,847
Mar 20, 202560.7861.5760.7460.9960.86-0.60%501,730
Mar 19, 202560.6061.6560.5761.3661.231.40%613,199
Mar 18, 202560.6860.6860.2560.5160.38-0.69%609,366
Mar 17, 202560.1561.1160.0860.9360.801.31%593,641
Mar 14, 202559.4460.1759.1060.1460.012.26%502,261
Mar 13, 202559.6259.7758.4358.8158.68-1.38%579,613
Mar 12, 202560.3960.3959.2759.6359.50-0.12%725,234
Mar 11, 202560.1060.4459.1859.7059.57-0.52%610,872
Mar 10, 202560.7061.0859.4860.0159.88-2.34%516,977
Mar 7, 202561.0361.6960.1761.4561.320.61%506,035
Mar 6, 202561.1461.7560.7161.0860.95-1.36%513,754
Mar 5, 202561.3361.9660.8161.9261.791.03%649,226
Mar 4, 202561.5762.2660.4661.2961.16-1.49%727,936
Mar 3, 202564.0664.1061.9162.2262.09-2.43%482,653
Feb 28, 202563.1363.7762.8263.7763.630.87%870,498
Feb 27, 202564.2264.2263.1563.2263.08-1.40%480,893
Feb 26, 202564.3264.8163.8964.1263.98-0.08%428,294
Feb 25, 202564.2664.5563.6764.1764.03-0.05%584,395
Feb 24, 202564.7764.7763.8564.2064.06-0.23%475,634
Feb 21, 202566.5166.5164.2464.3564.21-2.68%436,508
Feb 20, 202566.7466.7465.7366.1265.98-1.18%486,490
Feb 19, 202566.8767.0166.5566.9166.77-0.42%401,685
Feb 18, 202566.8967.2066.7067.1967.050.72%397,900
Feb 14, 202567.0267.1966.5866.7166.570.08%717,150
Feb 13, 202566.3466.7366.1066.6666.520.94%482,782
Feb 12, 202565.9066.2465.7066.0465.90-1.05%384,706
Feb 11, 202566.4866.8666.4166.7466.60-0.22%509,279
Feb 10, 202567.2167.2166.6166.8966.750.15%387,389
Feb 7, 202567.5867.7366.6666.7966.65-1.17%478,434
Feb 6, 202568.0368.0367.1367.5867.44-0.15%419,958
Feb 5, 202567.3367.6867.0567.6867.540.82%389,337
Feb 4, 202566.3567.1366.2367.1366.991.16%483,025
Feb 3, 202565.8766.8465.5266.3666.22-1.32%383,195
Jan 31, 202567.9868.2167.0467.2567.11-0.94%505,725
Jan 30, 202567.8268.3167.4667.8967.740.91%514,898
Jan 29, 202567.3067.7666.8667.2867.14-0.10%669,919
Jan 28, 202567.3367.5166.9267.3567.210.13%540,629
Jan 27, 202567.1467.8766.9167.2667.12-0.64%433,154
Jan 24, 202567.8667.9867.5367.6967.55-0.31%625,026
Jan 23, 202567.5867.9567.2767.9067.750.30%550,376
Jan 22, 202568.1768.1967.6767.7067.56-0.73%448,535
Jan 21, 202567.6068.2067.5968.2068.051.61%520,350
Jan 17, 202567.2867.3166.8767.1266.980.52%390,788
Jan 16, 202566.5066.9266.2166.7766.630.23%335,981