Skip to main content
logo
Dimensional U.S. Small Cap ETF (DFAS)
NYSEARCA: DFAS · Real-Time Price · USD
75.53
-0.14 (-0.19%)
At close: Feb 17, 2026, 4:00 PM EST
75.51
-0.02 (-0.03%)
After-hours: Feb 17, 2026, 8:00 PM EST

DFAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 202675.5576.1174.6975.5375.53-0.19%663,464
Feb 13, 202675.0176.0774.5475.6775.671.07%484,156
Feb 12, 202676.6576.9874.3974.8774.87-1.66%570,954
Feb 11, 202676.8477.0575.6876.1376.13-0.34%509,810
Feb 10, 202676.4276.8576.2676.3976.390.03%427,976
Feb 9, 202676.1876.5575.6876.3776.370.14%431,286
Feb 6, 202674.7376.4074.7376.2676.263.04%517,709
Feb 5, 202674.2375.0773.7774.0174.01-1.06%685,262
Feb 4, 202674.6375.2474.0174.8074.800.82%525,213
Feb 3, 202674.2574.9373.3374.1974.190.07%810,777
Feb 2, 202673.0874.4373.0874.1474.140.98%472,762
Jan 30, 202673.5673.9772.8973.4273.42-0.89%477,942
Jan 29, 202674.1374.5273.1474.0874.080.37%588,888
Jan 28, 202674.4274.4873.7273.8173.81-0.55%610,483
Jan 27, 202674.3974.4273.9374.2274.22-0.23%476,605
Jan 26, 202674.5874.8374.1374.3974.39-0.12%590,744
Jan 23, 202675.5075.5074.2874.4874.48-1.52%583,867
Jan 22, 202675.6976.0875.4975.6375.630.45%436,362
Jan 21, 202673.9475.5473.9475.2975.292.51%458,780
Jan 20, 202673.4874.1773.3073.4573.45-1.44%667,527
Jan 16, 202674.7574.7774.3574.5274.52-0.33%352,068
Jan 15, 202674.2274.9774.0874.7774.771.12%428,782
Jan 14, 202673.5074.0273.4173.9473.940.54%486,441
Jan 13, 202673.7673.8873.3473.5473.540.05%493,789
Jan 12, 202673.1773.5872.8973.5073.500.10%397,243
Jan 9, 202673.1273.6272.6873.4373.430.81%420,203
Jan 8, 202671.7673.0371.7672.8472.841.12%332,746
Jan 7, 202672.6072.6471.7472.0372.03-0.69%429,460
Jan 6, 202671.4872.5471.0872.5372.531.37%463,734
Jan 5, 202670.6171.8770.5471.5571.551.65%408,618
Jan 2, 202670.0070.5369.6470.3970.391.03%379,643
Dec 31, 202570.3870.3869.6769.6769.67-1.07%497,560
Dec 30, 202570.8170.8170.3970.4270.42-0.55%542,416
Dec 29, 202570.9971.2470.6370.8170.81-0.52%531,871
Dec 26, 202571.2371.2370.9071.1871.18-0.08%362,811
Dec 24, 202571.0771.3270.9371.2471.240.21%296,217
Dec 23, 202571.1471.3370.9171.0971.09-0.39%590,253
Dec 22, 202571.0771.7071.0771.3771.370.72%477,269
Dec 19, 202570.7070.9870.6470.8670.860.35%530,173
Dec 18, 202570.8671.2470.4770.6170.610.44%644,547
Dec 17, 202570.7271.3670.2270.3070.30-0.41%545,170
Dec 16, 202571.0571.2370.3070.5970.59-0.93%501,911
Dec 15, 202571.9671.9771.1071.2571.05-0.32%437,669
Dec 12, 202572.4472.4771.3571.4871.28-1.11%435,414
Dec 11, 202571.4772.3671.4772.2872.081.05%811,035
Dec 10, 202570.1971.8970.1971.5371.331.95%1,025,960
Dec 9, 202569.8970.6569.8970.1669.960.11%524,406
Dec 8, 202570.6070.6070.0170.0869.88-0.40%514,038
Dec 5, 202570.4270.8370.2670.3670.16-0.17%458,375
Dec 4, 202570.2470.7370.0770.4870.280.24%524,682