Dimensional U.S. Small Cap ETF (DFAS)

NYSEARCA: DFAS · Real-Time Price · USD

79.29

-0.48 (-0.60%)

At close: Sep 16, 2026, 4:00 PM EDT

79.60

+0.31 (0.39%)

Pre-market: Sep 17, 2026, 5:50 AM EDT

DFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	79.91	80.24	78.59	79.29	79.29	-0.60%	454,756
Sep 15, 2026	80.12	80.12	79.57	79.77	79.77	-0.49%	364,999
Sep 14, 2026	80.04	80.57	79.98	80.16	80.16	-0.45%	393,422
Sep 11, 2026	80.72	80.89	80.34	80.52	80.52	0.64%	438,245
Sep 10, 2026	80.18	80.37	79.83	80.01	80.01	-0.68%	465,744
Sep 9, 2026	81.24	81.38	80.54	80.56	80.56	-1.17%	403,282
Sep 8, 2026	82.12	82.12	81.48	81.51	81.51	-0.84%	429,454
Sep 4, 2026	81.62	82.33	81.59	82.20	82.20	0.18%	416,076
Sep 3, 2026	81.93	82.18	81.43	82.05	82.05	0.60%	447,434
Sep 2, 2026	80.87	81.76	80.87	81.56	81.56	1.04%	649,986
Sep 1, 2026	81.39	81.51	80.62	80.72	80.72	-1.11%	473,146
Aug 31, 2026	82.05	82.05	81.43	81.63	81.63	-0.56%	346,287
Aug 28, 2026	83.04	83.18	82.06	82.09	82.09	-0.86%	397,748
Aug 27, 2026	82.74	82.95	82.44	82.80	82.80	0.04%	325,020
Aug 26, 2026	82.56	83.06	82.45	82.77	82.77	0.24%	329,825
Aug 25, 2026	82.88	82.88	82.29	82.57	82.57	-0.05%	321,248
Aug 24, 2026	82.93	83.04	82.41	82.61	82.61	-0.49%	404,576
Aug 21, 2026	82.92	83.11	82.58	83.02	83.02	0.73%	432,231
Aug 20, 2026	82.68	82.97	82.39	82.42	82.42	-1.03%	468,695
Aug 19, 2026	83.70	83.87	83.18	83.28	83.28	0.29%	387,352
Aug 18, 2026	83.87	83.88	83.02	83.04	83.04	-1.31%	460,538
Aug 17, 2026	84.26	84.33	84.05	84.14	84.14	-0.40%	434,171
Aug 14, 2026	84.18	84.52	84.04	84.48	84.48	0.37%	459,002
Aug 13, 2026	84.11	84.32	83.81	84.17	84.17	0.43%	422,032
Aug 12, 2026	84.03	84.03	83.31	83.81	83.81	0.37%	378,639
Aug 11, 2026	83.38	83.84	83.25	83.50	83.50	0.34%	452,185
Aug 10, 2026	83.40	83.47	83.08	83.22	83.22	-0.32%	372,847
Aug 7, 2026	83.26	83.67	83.03	83.49	83.49	0.93%	368,332
Aug 6, 2026	83.31	83.66	82.72	82.72	82.72	-0.56%	521,368
Aug 5, 2026	83.97	84.11	83.19	83.19	83.19	-0.74%	464,285
Aug 4, 2026	82.67	83.93	82.45	83.81	83.81	1.83%	460,650
Aug 3, 2026	81.27	82.37	81.27	82.30	82.30	1.57%	386,762
Jul 31, 2026	81.46	81.46	80.27	81.03	81.03	-0.17%	451,805
Jul 30, 2026	81.16	81.22	80.24	81.17	81.17	0.77%	363,860
Jul 29, 2026	81.37	81.62	80.42	80.55	80.55	-1.35%	599,060
Jul 28, 2026	81.22	81.71	81.09	81.65	81.65	0.68%	354,216
Jul 27, 2026	81.24	81.67	80.70	81.10	81.10	0.45%	400,372
Jul 24, 2026	80.84	81.35	80.48	80.74	80.74	0.25%	400,223
Jul 23, 2026	80.49	80.88	80.15	80.54	80.54	-0.62%	467,189
Jul 22, 2026	81.15	81.54	80.94	81.04	81.04	-0.32%	449,195
Jul 21, 2026	80.78	81.34	80.46	81.30	81.30	0.99%	472,445
Jul 20, 2026	81.33	81.37	80.49	80.50	80.50	-0.76%	468,494
Jul 17, 2026	80.90	81.69	80.83	81.12	81.12	-0.70%	550,574
Jul 16, 2026	80.92	82.00	80.91	81.69	81.69	0.63%	514,074
Jul 15, 2026	81.12	81.58	80.83	81.18	81.18	0.40%	475,855
Jul 14, 2026	81.29	81.61	80.68	80.86	80.86	0.19%	505,943
Jul 13, 2026	81.03	81.36	80.55	80.71	80.71	-0.51%	1,969,343
Jul 10, 2026	81.26	81.27	80.68	81.12	81.12	0.05%	366,954
Jul 9, 2026	80.50	81.34	80.46	81.08	81.08	1.31%	423,452
Jul 8, 2026	80.53	80.88	79.39	80.03	80.03	-1.11%	470,834