Dimensional U.S. Small Cap ETF (DFAS)
NYSEARCA: DFAS · Real-Time Price · USD
68.20
+1.08 (1.61%)
Jan 21, 2025, 4:00 PM EST - Market closed
DFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 67.60 | 68.20 | 67.59 | 68.20 | 68.20 | 1.61% | 520,303 |
| Jan 17, 2025 | 67.28 | 67.31 | 66.87 | 67.12 | 67.12 | 0.52% | 390,788 |
| Jan 16, 2025 | 66.50 | 66.92 | 66.21 | 66.77 | 66.77 | 0.23% | 335,981 |
| Jan 15, 2025 | 66.87 | 66.90 | 66.21 | 66.62 | 66.62 | 1.82% | 465,396 |
| Jan 14, 2025 | 65.04 | 65.52 | 64.72 | 65.43 | 65.43 | 1.41% | 401,881 |
| Jan 13, 2025 | 63.59 | 64.54 | 63.46 | 64.52 | 64.52 | 0.62% | 391,612 |
| Jan 10, 2025 | 64.56 | 64.56 | 63.72 | 64.12 | 64.12 | -1.84% | 882,983 |
| Jan 8, 2025 | 64.99 | 65.33 | 64.47 | 65.32 | 65.32 | - | 522,094 |
| Jan 7, 2025 | 66.05 | 66.22 | 64.92 | 65.32 | 65.32 | -0.64% | 604,325 |
| Jan 6, 2025 | 66.16 | 66.55 | 65.67 | 65.74 | 65.74 | 0.09% | 511,266 |
| Jan 3, 2025 | 65.26 | 65.75 | 64.84 | 65.68 | 65.68 | 1.06% | 663,503 |
| Jan 2, 2025 | 65.58 | 65.99 | 64.66 | 64.99 | 64.99 | -0.14% | 385,700 |
| Dec 31, 2024 | 65.33 | 65.68 | 64.92 | 65.08 | 65.08 | 0.09% | 364,165 |
| Dec 30, 2024 | 64.89 | 65.30 | 64.25 | 65.02 | 65.02 | -0.66% | 631,278 |
| Dec 27, 2024 | 65.85 | 66.15 | 64.87 | 65.45 | 65.45 | -1.19% | 324,765 |
| Dec 26, 2024 | 65.55 | 66.31 | 65.31 | 66.24 | 66.24 | 0.62% | 876,132 |
| Dec 24, 2024 | 65.45 | 65.85 | 65.02 | 65.83 | 65.83 | 0.83% | 279,174 |
| Dec 23, 2024 | 65.18 | 65.31 | 64.69 | 65.29 | 65.29 | - | 542,869 |
| Dec 20, 2024 | 64.59 | 66.00 | 64.50 | 65.29 | 65.29 | 0.63% | 713,848 |
| Dec 19, 2024 | 65.66 | 66.00 | 64.69 | 64.88 | 64.88 | -0.18% | 741,768 |
| Dec 18, 2024 | 67.94 | 68.15 | 64.64 | 65.00 | 65.00 | -3.85% | 550,630 |
| Dec 17, 2024 | 68.20 | 68.37 | 67.48 | 67.60 | 67.60 | -1.63% | 723,898 |
| Dec 16, 2024 | 68.58 | 69.01 | 68.32 | 68.72 | 68.54 | 0.22% | 511,800 |
| Dec 13, 2024 | 69.23 | 69.23 | 68.25 | 68.57 | 68.39 | -0.71% | 330,948 |
| Dec 12, 2024 | 69.48 | 69.71 | 69.04 | 69.06 | 68.88 | -0.96% | 330,154 |
| Dec 11, 2024 | 69.84 | 70.03 | 69.40 | 69.73 | 69.55 | 0.68% | 573,970 |
| Dec 10, 2024 | 69.59 | 69.80 | 68.97 | 69.26 | 69.08 | -0.35% | 324,879 |
| Dec 9, 2024 | 70.27 | 70.46 | 69.49 | 69.50 | 69.32 | -0.47% | 400,837 |
| Dec 6, 2024 | 70.33 | 70.33 | 69.64 | 69.83 | 69.65 | -0.10% | 339,482 |
| Dec 5, 2024 | 70.62 | 70.62 | 69.79 | 69.90 | 69.72 | -1.06% | 297,957 |
| Dec 4, 2024 | 70.51 | 70.74 | 70.17 | 70.65 | 70.46 | 0.31% | 359,116 |
| Dec 3, 2024 | 70.82 | 70.82 | 70.17 | 70.43 | 70.25 | -0.37% | 679,622 |
| Dec 2, 2024 | 70.76 | 70.97 | 70.24 | 70.69 | 70.50 | - | 291,708 |
| Nov 29, 2024 | 70.86 | 71.06 | 70.54 | 70.69 | 70.50 | 0.43% | 95,109 |
| Nov 27, 2024 | 70.85 | 71.31 | 70.35 | 70.39 | 70.21 | -0.31% | 238,957 |
| Nov 26, 2024 | 70.91 | 70.91 | 70.21 | 70.61 | 70.42 | -0.76% | 359,004 |
| Nov 25, 2024 | 70.70 | 71.78 | 70.70 | 71.15 | 70.96 | 1.66% | 315,113 |
| Nov 22, 2024 | 69.02 | 70.06 | 69.02 | 69.99 | 69.81 | 1.76% | 315,843 |
| Nov 21, 2024 | 67.98 | 68.96 | 67.78 | 68.78 | 68.60 | 1.66% | 394,303 |
| Nov 20, 2024 | 67.43 | 67.66 | 66.88 | 67.66 | 67.48 | 0.16% | 323,020 |
| Nov 19, 2024 | 66.74 | 67.55 | 66.65 | 67.55 | 67.37 | 0.12% | 354,048 |
| Nov 18, 2024 | 67.52 | 67.79 | 67.29 | 67.47 | 67.29 | 0.30% | 364,328 |
| Nov 15, 2024 | 68.05 | 68.11 | 67.11 | 67.27 | 67.09 | -1.19% | 399,349 |
| Nov 14, 2024 | 69.08 | 69.15 | 67.91 | 68.08 | 67.90 | -1.12% | 326,527 |
| Nov 13, 2024 | 69.72 | 69.92 | 68.77 | 68.85 | 68.67 | -0.75% | 438,752 |
| Nov 12, 2024 | 69.88 | 70.30 | 69.10 | 69.37 | 69.19 | -1.28% | 349,180 |
| Nov 11, 2024 | 69.96 | 70.47 | 69.87 | 70.27 | 70.09 | 1.43% | 306,288 |
| Nov 8, 2024 | 68.96 | 69.43 | 68.81 | 69.28 | 69.10 | 0.46% | 464,697 |
| Nov 7, 2024 | 69.30 | 69.53 | 68.76 | 68.96 | 68.78 | -0.52% | 367,589 |
| Nov 6, 2024 | 68.23 | 69.35 | 68.08 | 69.32 | 69.14 | 5.74% | 441,019 |
| Nov 5, 2024 | 64.40 | 65.56 | 64.24 | 65.56 | 65.39 | 1.69% | 216,445 |
| Nov 4, 2024 | 64.18 | 64.87 | 64.05 | 64.47 | 64.30 | 0.36% | 352,635 |
| Nov 1, 2024 | 64.44 | 64.76 | 64.09 | 64.24 | 64.07 | 0.52% | 276,916 |
| Oct 31, 2024 | 64.93 | 65.00 | 63.91 | 63.91 | 63.74 | -1.65% | 235,046 |
| Oct 30, 2024 | 64.74 | 65.78 | 64.74 | 64.98 | 64.81 | 0.02% | 329,069 |
| Oct 29, 2024 | 64.64 | 64.97 | 64.43 | 64.97 | 64.80 | -0.17% | 262,661 |
| Oct 28, 2024 | 64.60 | 65.22 | 64.60 | 65.08 | 64.91 | 1.43% | 730,696 |
| Oct 25, 2024 | 64.89 | 64.98 | 64.08 | 64.16 | 63.99 | -0.51% | 183,927 |
| Oct 24, 2024 | 64.65 | 64.65 | 64.11 | 64.49 | 64.32 | 0.16% | 187,896 |
| Oct 23, 2024 | 64.52 | 64.69 | 63.84 | 64.39 | 64.22 | -0.65% | 198,081 |
| Oct 22, 2024 | 64.97 | 65.00 | 64.54 | 64.81 | 64.64 | -0.52% | 221,207 |
| Oct 21, 2024 | 66.08 | 66.08 | 65.06 | 65.15 | 64.98 | -1.39% | 174,199 |
| Oct 18, 2024 | 66.51 | 66.51 | 66.05 | 66.07 | 65.90 | -0.38% | 185,626 |
| Oct 17, 2024 | 66.47 | 66.47 | 65.97 | 66.32 | 66.15 | - | 284,074 |
| Oct 16, 2024 | 65.95 | 66.47 | 65.86 | 66.32 | 66.15 | 1.39% | 202,521 |
| Oct 15, 2024 | 65.33 | 66.19 | 65.26 | 65.41 | 65.24 | -0.05% | 242,711 |
| Oct 14, 2024 | 65.14 | 65.49 | 64.83 | 65.44 | 65.27 | 0.51% | 202,660 |
| Oct 11, 2024 | 63.94 | 65.12 | 63.94 | 65.11 | 64.94 | 1.94% | 366,462 |
| Oct 10, 2024 | 63.69 | 63.88 | 63.27 | 63.87 | 63.70 | -0.50% | 227,224 |
| Oct 9, 2024 | 63.94 | 64.53 | 63.71 | 64.19 | 64.02 | 0.52% | 190,233 |
| Oct 8, 2024 | 63.92 | 64.13 | 63.63 | 63.86 | 63.69 | -0.11% | 155,880 |
| Oct 7, 2024 | 64.24 | 64.24 | 63.50 | 63.93 | 63.76 | -0.70% | 225,347 |
| Oct 4, 2024 | 64.38 | 64.55 | 63.94 | 64.38 | 64.21 | 1.24% | 393,900 |
| Oct 3, 2024 | 63.56 | 63.78 | 63.22 | 63.59 | 63.42 | -0.59% | 227,214 |
| Oct 2, 2024 | 63.92 | 64.34 | 63.69 | 63.97 | 63.80 | -0.20% | 204,309 |
| Oct 1, 2024 | 64.72 | 64.72 | 63.62 | 64.10 | 63.93 | -1.17% | 212,033 |
| Sep 30, 2024 | 64.47 | 64.94 | 64.24 | 64.86 | 64.69 | 0.22% | 182,445 |
| Sep 27, 2024 | 64.91 | 65.32 | 64.45 | 64.72 | 64.55 | 0.64% | 171,983 |
| Sep 26, 2024 | 64.55 | 64.82 | 64.14 | 64.31 | 64.14 | 0.83% | 207,713 |
| Sep 25, 2024 | 64.59 | 64.59 | 63.75 | 63.78 | 63.61 | -1.22% | 194,429 |
| Sep 24, 2024 | 64.79 | 64.85 | 64.25 | 64.57 | 64.40 | 0.19% | 195,119 |
| Sep 23, 2024 | 64.69 | 64.88 | 64.20 | 64.45 | 64.28 | -0.06% | 199,203 |
| Sep 20, 2024 | 64.90 | 64.90 | 64.33 | 64.49 | 64.32 | -0.95% | 200,836 |
| Sep 19, 2024 | 65.19 | 65.19 | 64.50 | 65.11 | 64.94 | 2.13% | 322,960 |
| Sep 18, 2024 | 63.74 | 65.20 | 63.50 | 63.75 | 63.58 | -0.08% | 295,407 |
| Sep 17, 2024 | 63.70 | 64.39 | 63.56 | 63.80 | 63.63 | 0.46% | 226,391 |
| Sep 16, 2024 | 63.34 | 63.52 | 63.08 | 63.51 | 63.18 | 0.60% | 213,639 |
| Sep 13, 2024 | 62.26 | 63.19 | 62.26 | 63.13 | 62.80 | 2.35% | 202,226 |
| Sep 12, 2024 | 61.33 | 61.94 | 60.83 | 61.68 | 61.36 | 1.05% | 174,056 |
| Sep 11, 2024 | 60.68 | 61.07 | 59.65 | 61.04 | 60.73 | 0.31% | 341,683 |
| Sep 10, 2024 | 61.12 | 61.12 | 60.24 | 60.85 | 60.54 | -0.31% | 214,892 |
| Sep 9, 2024 | 61.07 | 61.50 | 60.93 | 61.04 | 60.73 | 0.15% | 185,292 |
| Sep 6, 2024 | 62.12 | 62.38 | 60.74 | 60.95 | 60.64 | -1.80% | 247,823 |
| Sep 5, 2024 | 62.62 | 62.62 | 61.79 | 62.07 | 61.75 | -0.54% | 198,536 |
| Sep 4, 2024 | 62.41 | 62.98 | 62.19 | 62.41 | 62.09 | -0.30% | 187,726 |
| Sep 3, 2024 | 63.87 | 64.07 | 62.40 | 62.60 | 62.28 | -2.84% | 214,079 |
| Aug 30, 2024 | 64.32 | 64.45 | 63.64 | 64.43 | 64.10 | 0.81% | 141,755 |
| Aug 29, 2024 | 64.09 | 64.60 | 63.64 | 63.91 | 63.58 | 0.39% | 429,888 |
| Aug 28, 2024 | 63.70 | 63.95 | 63.28 | 63.66 | 63.33 | -0.34% | 179,283 |
| Aug 27, 2024 | 63.93 | 64.06 | 63.61 | 63.88 | 63.55 | -0.54% | 410,607 |