Dimensional U.S. Small Cap ETF (DFAS)
NYSEARCA: DFAS · Real-Time Price · USD
77.00
+0.14 (0.18%)
Apr 22, 2026, 4:00 PM EDT - Market closed
DFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 77.59 | 77.59 | 76.69 | 77.00 | 77.00 | 0.18% | 337,330 |
| Apr 21, 2026 | 77.65 | 78.11 | 76.65 | 76.86 | 76.86 | -0.74% | 387,167 |
| Apr 20, 2026 | 76.71 | 77.49 | 76.70 | 77.43 | 77.43 | 0.55% | 381,720 |
| Apr 17, 2026 | 76.18 | 77.61 | 76.18 | 77.01 | 77.01 | 2.03% | 609,055 |
| Apr 16, 2026 | 75.31 | 75.71 | 75.13 | 75.48 | 75.48 | 0.31% | 512,793 |
| Apr 15, 2026 | 75.32 | 75.46 | 74.95 | 75.25 | 75.25 | -0.11% | 365,070 |
| Apr 14, 2026 | 75.27 | 75.61 | 74.94 | 75.33 | 75.33 | 0.37% | 409,962 |
| Apr 13, 2026 | 73.93 | 75.07 | 73.82 | 75.05 | 75.05 | 1.23% | 444,923 |
| Apr 10, 2026 | 74.73 | 74.73 | 74.03 | 74.14 | 74.14 | -0.67% | 365,180 |
| Apr 9, 2026 | 73.85 | 74.84 | 73.85 | 74.64 | 74.64 | 0.55% | 468,821 |
| Apr 8, 2026 | 74.16 | 74.62 | 73.81 | 74.23 | 74.23 | 2.80% | 435,002 |
| Apr 7, 2026 | 71.93 | 72.53 | 71.66 | 72.21 | 72.21 | 0.04% | 512,658 |
| Apr 6, 2026 | 71.66 | 72.22 | 71.42 | 72.18 | 72.18 | 0.63% | 657,236 |
| Apr 2, 2026 | 70.54 | 72.22 | 70.33 | 71.73 | 71.73 | 0.29% | 677,474 |
| Apr 1, 2026 | 71.52 | 72.14 | 71.49 | 71.52 | 71.52 | 0.55% | 849,430 |
| Mar 31, 2026 | 70.16 | 71.57 | 69.82 | 71.13 | 71.13 | 2.80% | 535,652 |
| Mar 30, 2026 | 70.40 | 70.55 | 68.99 | 69.19 | 69.19 | -0.89% | 1,012,269 |
| Mar 27, 2026 | 70.53 | 70.67 | 69.63 | 69.81 | 69.81 | -1.57% | 543,125 |
| Mar 26, 2026 | 71.09 | 71.96 | 70.84 | 70.92 | 70.92 | -1.20% | 603,582 |
| Mar 25, 2026 | 71.86 | 72.14 | 70.95 | 71.78 | 71.78 | 0.91% | 686,325 |
| Mar 24, 2026 | 70.09 | 71.54 | 69.86 | 71.13 | 71.13 | 0.54% | 869,236 |
| Mar 23, 2026 | 70.47 | 71.74 | 70.35 | 70.75 | 70.58 | 2.18% | 583,229 |
| Mar 20, 2026 | 70.31 | 70.38 | 68.82 | 69.24 | 69.08 | -1.68% | 787,920 |
| Mar 19, 2026 | 69.47 | 70.95 | 69.25 | 70.42 | 70.26 | 0.31% | 719,511 |
| Mar 18, 2026 | 70.76 | 71.04 | 70.20 | 70.20 | 70.04 | -1.31% | 524,140 |
| Mar 17, 2026 | 71.13 | 71.73 | 70.99 | 71.13 | 70.96 | 0.78% | 333,176 |
| Mar 16, 2026 | 70.91 | 71.30 | 70.58 | 70.58 | 70.41 | 0.63% | 489,216 |
| Mar 13, 2026 | 70.73 | 71.09 | 69.95 | 70.14 | 69.98 | -0.24% | 687,997 |
| Mar 12, 2026 | 70.93 | 71.08 | 70.27 | 70.31 | 70.15 | -1.97% | 818,189 |
| Mar 11, 2026 | 71.66 | 72.07 | 71.19 | 71.72 | 71.55 | -0.19% | 482,588 |
| Mar 10, 2026 | 72.10 | 73.05 | 71.72 | 71.86 | 71.69 | -0.57% | 479,551 |
| Mar 9, 2026 | 71.05 | 72.51 | 69.92 | 72.27 | 72.10 | 0.51% | 839,411 |
| Mar 6, 2026 | 72.26 | 72.26 | 71.43 | 71.90 | 71.73 | -2.12% | 644,146 |
| Mar 5, 2026 | 74.09 | 74.58 | 72.90 | 73.46 | 73.29 | -1.71% | 552,098 |
| Mar 4, 2026 | 74.82 | 74.94 | 74.08 | 74.74 | 74.57 | 0.48% | 491,302 |
| Mar 3, 2026 | 73.69 | 74.76 | 72.64 | 74.38 | 74.21 | -1.23% | 1,050,246 |
| Mar 2, 2026 | 74.16 | 75.55 | 74.03 | 75.31 | 75.13 | 0.31% | 774,670 |
| Feb 27, 2026 | 75.08 | 75.16 | 74.41 | 75.08 | 74.90 | -1.20% | 536,267 |
| Feb 26, 2026 | 75.61 | 76.07 | 75.08 | 75.99 | 75.81 | 0.68% | 568,726 |
| Feb 25, 2026 | 75.80 | 75.80 | 74.76 | 75.48 | 75.30 | 0.27% | 474,731 |
| Feb 24, 2026 | 74.51 | 75.49 | 74.51 | 75.28 | 75.10 | 1.02% | 451,541 |
| Feb 23, 2026 | 75.82 | 75.82 | 74.07 | 74.52 | 74.35 | -2.11% | 504,573 |
| Feb 20, 2026 | 75.52 | 76.68 | 75.32 | 76.13 | 75.95 | 0.46% | 581,986 |
| Feb 19, 2026 | 75.51 | 75.78 | 75.21 | 75.78 | 75.60 | -0.17% | 613,990 |
| Feb 18, 2026 | 75.59 | 76.46 | 75.57 | 75.91 | 75.73 | 0.50% | 1,079,764 |
| Feb 17, 2026 | 75.55 | 76.11 | 74.69 | 75.53 | 75.35 | -0.19% | 663,471 |
| Feb 13, 2026 | 75.01 | 76.07 | 74.54 | 75.67 | 75.49 | 1.07% | 484,162 |
| Feb 12, 2026 | 76.65 | 76.98 | 74.39 | 74.87 | 74.69 | -1.66% | 571,056 |
| Feb 11, 2026 | 76.84 | 77.05 | 75.68 | 76.13 | 75.95 | -0.34% | 509,814 |
| Feb 10, 2026 | 76.42 | 76.85 | 76.26 | 76.39 | 76.21 | 0.03% | 427,976 |