Dimensional U.S. Small Cap ETF (DFAS)

NYSEARCA: DFAS · Real-Time Price · USD

82.80

+0.03 (0.04%)

At close: Aug 27, 2026, 4:00 PM EDT

82.80

0.00 (0.00%)

After-hours: Aug 27, 2026, 8:00 PM EDT

DFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	81.63	81.82	80.75	80.93	80.93	-0.93%	456,765
Jul 6, 2026	81.61	82.01	81.57	81.69	81.69	0.20%	313,599
Jul 2, 2026	82.51	82.76	80.85	81.53	81.53	-0.66%	617,775
Jul 1, 2026	82.23	82.91	81.92	82.07	82.07	-0.33%	461,003
Jun 30, 2026	81.96	82.51	81.74	82.34	82.34	0.51%	398,476
Jun 29, 2026	81.93	81.97	81.05	81.92	81.92	0.07%	421,875
Jun 26, 2026	81.00	81.88	80.92	81.86	81.86	0.55%	575,793
Jun 25, 2026	81.17	81.99	80.91	81.41	81.41	1.11%	548,294
Jun 24, 2026	79.92	81.06	79.91	80.52	80.52	1.00%	610,379
Jun 23, 2026	79.24	80.29	79.10	79.72	79.72	-0.61%	477,065
Jun 22, 2026	80.44	80.80	80.24	80.45	80.21	0.12%	362,461
Jun 18, 2026	80.17	80.42	79.70	80.35	80.11	1.32%	535,694
Jun 17, 2026	80.26	80.94	79.09	79.30	79.06	-1.22%	634,963