Dimensional U.S. Small Cap ETF (DFAS)
NYSEARCA: DFAS · Real-Time Price · USD
68.29
-0.21 (-0.31%)
Sep 29, 2025, 3:26 PM EDT - Market open
DFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 68.72 | 68.92 | 68.17 | 68.24 | - | -0.38% | 79,443 |
| 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 |
| Aug 18, 2025 | 66.38 | 66.64 | 66.29 | 66.51 | 66.33 | 0.23% | 412,690 |
| Aug 15, 2025 | 66.84 | 66.85 | 66.22 | 66.36 | 66.18 | -0.54% | 329,348 |
| Aug 14, 2025 | 66.80 | 66.80 | 66.24 | 66.72 | 66.54 | -1.29% | 422,429 |
| Aug 13, 2025 | 66.52 | 67.60 | 66.39 | 67.59 | 67.41 | 2.08% | 480,707 |
| Aug 12, 2025 | 64.80 | 66.21 | 64.78 | 66.21 | 66.03 | 2.86% | 361,849 |
| Aug 11, 2025 | 64.66 | 64.83 | 64.24 | 64.37 | 64.19 | -0.17% | 475,205 |
| Aug 8, 2025 | 64.72 | 64.82 | 64.37 | 64.48 | 64.30 | 0.28% | 403,440 |
| Aug 7, 2025 | 65.08 | 65.08 | 64.05 | 64.30 | 64.12 | -0.11% | 597,633 |
| Aug 6, 2025 | 64.63 | 64.63 | 64.18 | 64.37 | 64.19 | -0.28% | 485,298 |
| Aug 5, 2025 | 64.56 | 64.66 | 63.82 | 64.55 | 64.37 | 0.25% | 478,104 |
| Aug 4, 2025 | 63.81 | 64.41 | 63.66 | 64.39 | 64.21 | 1.55% | 510,617 |
| Aug 1, 2025 | 63.68 | 63.73 | 62.61 | 63.41 | 63.24 | -1.80% | 739,403 |
| Jul 31, 2025 | 64.90 | 65.26 | 64.41 | 64.57 | 64.39 | -1.07% | 509,814 |
| Jul 30, 2025 | 65.93 | 66.09 | 64.89 | 65.27 | 65.09 | -0.52% | 443,499 |
| Jul 29, 2025 | 66.31 | 66.31 | 65.46 | 65.61 | 65.43 | -0.49% | 535,708 |
| Jul 28, 2025 | 66.26 | 66.26 | 65.77 | 65.93 | 65.75 | -0.11% | 498,113 |
| Jul 25, 2025 | 65.97 | 66.06 | 65.42 | 66.00 | 65.82 | 0.47% | 370,756 |
| Jul 24, 2025 | 66.27 | 66.28 | 65.63 | 65.69 | 65.51 | -1.29% | 418,793 |
| Jul 23, 2025 | 66.17 | 66.57 | 66.04 | 66.55 | 66.37 | 1.20% | 597,303 |
| Jul 22, 2025 | 65.16 | 65.96 | 65.08 | 65.76 | 65.58 | 1.23% | 523,870 |
| Jul 21, 2025 | 65.54 | 65.66 | 64.92 | 64.96 | 64.78 | -0.44% | 449,380 |