Skip to main content
logo
Dimensional U.S. Small Cap ETF (DFAS)
NYSEARCA: DFAS · Real-Time Price · USD
70.31
-1.41 (-1.97%)
At close: Mar 12, 2026, 4:00 PM EDT
70.31
0.00 (0.00%)
After-hours: Mar 12, 2026, 6:30 PM EDT

DFAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202670.9371.0870.2770.3170.31-1.97%817,525
Mar 11, 202671.6672.0771.1971.7271.72-0.19%482,588
Mar 10, 202672.1073.0571.7271.8671.86-0.57%479,436
Mar 9, 202671.0572.5169.9272.2772.270.51%839,407
Mar 6, 202672.2672.2671.4371.9071.90-2.12%644,146
Mar 5, 202674.0974.5872.9073.4673.46-1.71%551,932
Mar 4, 202674.8274.9474.0874.7474.740.48%490,671
Mar 3, 202673.6974.7672.6474.3874.38-1.23%1,050,061
Mar 2, 202674.1675.5574.0375.3175.310.31%774,440
Feb 27, 202675.0875.1674.4175.0875.08-1.20%536,234
Feb 26, 202675.6176.0775.0875.9975.990.68%568,699
Feb 25, 202675.8075.8074.7675.4875.480.27%474,542
Feb 24, 202674.5175.4974.5175.2875.281.02%450,130
Feb 23, 202675.8275.8274.0774.5274.52-2.11%504,170
Feb 20, 202675.5276.6875.3276.1376.130.46%579,687
Feb 19, 202675.5175.7875.2175.7875.78-0.17%613,794
Feb 18, 202675.5976.4675.5775.9175.910.50%1,079,754
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