Dimensional U.S. Small Cap ETF (DFAS)
NYSEARCA: DFAS · Real-Time Price · USD
57.84
+1.25 (2.21%)
Apr 24, 2025, 4:00 PM EDT - Market closed

DFAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202556.8057.8856.5657.8457.842.21%845,480
Apr 23, 202557.3658.2356.4356.5956.591.32%657,491
Apr 22, 202555.1455.9554.9455.8555.852.50%876,189
Apr 21, 202555.1155.2253.9454.4954.49-2.12%952,485
Apr 17, 202555.3555.9555.1555.6755.670.96%755,423
Apr 16, 202555.5255.8354.5855.1455.14-0.97%795,570
Apr 15, 202555.8156.4855.5755.6855.68-0.20%622,212
Apr 14, 202556.2456.2454.9455.7955.791.07%806,265
Apr 11, 202554.5055.4453.5655.2055.201.06%1,459,553
Apr 10, 202555.5855.6853.2954.6254.62-4.21%1,447,257
Apr 9, 202551.8157.4651.6157.0257.029.00%1,390,057
Apr 8, 202555.5355.5351.5952.3152.31-2.37%2,068,351
Apr 7, 202552.0656.0851.4553.5853.58-1.03%2,167,208
Apr 4, 202554.5254.9952.7854.1454.14-4.51%2,317,649
Apr 3, 202558.5058.5056.6256.7056.70-6.87%1,152,593
Apr 2, 202559.2461.0159.2260.8860.881.43%578,971
Apr 1, 202559.6760.2959.0760.0260.020.45%547,933
Mar 31, 202559.0460.1258.5759.7559.750.08%600,141
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