Skip to main content
Dimensional U.S. Small Cap ETF (DFAS)
NYSEARCA: DFAS · Real-Time Price · USD
71.90
-1.56 (-2.12%)
Mar 6, 2026, 4:00 PM EST - Market closed

DFAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 29, 202570.9971.2470.6370.8170.81-0.52%531,871
Dec 26, 202571.2371.2370.9071.1871.18-0.08%362,811
Dec 24, 202571.0771.3270.9371.2471.240.21%296,217
Dec 23, 202571.1471.3370.9171.0971.09-0.39%590,253
Dec 22, 202571.0771.7071.0771.3771.370.72%477,269
Dec 19, 202570.7070.9870.6470.8670.860.35%530,173
Dec 18, 202570.8671.2470.4770.6170.610.44%644,547
Dec 17, 202570.7271.3670.2270.3070.30-0.41%545,170
Dec 16, 202571.0571.2370.3070.5970.59-0.93%501,911
Dec 15, 202571.9671.9771.1071.2571.05-0.32%437,669
Dec 12, 202572.4472.4771.3571.4871.28-1.11%435,414
Dec 11, 202571.4772.3671.4772.2872.081.05%811,035
Dec 10, 202570.1971.8970.1971.5371.331.95%1,025,960
Dec 9, 202569.8970.6569.8970.1669.960.11%524,406
Dec 8, 202570.6070.6070.0170.0869.88-0.40%514,038
Dec 5, 202570.4270.8370.2670.3670.16-0.17%458,375
Dec 4, 202570.2470.7370.0770.4870.280.24%524,682
Dec 3, 202569.5470.3869.4970.3170.111.46%556,116
Dec 2, 202569.8569.8569.3069.3069.10-0.24%453,098
Dec 1, 202569.2669.9869.2269.4769.27-0.49%486,369
Nov 28, 202569.8269.9069.5469.8169.610.27%285,645
Nov 26, 202569.2070.0869.1169.6269.420.58%559,116
Nov 25, 202567.8469.3067.8469.2269.032.32%744,455
Nov 24, 202567.1167.7766.8067.6567.461.03%693,821
Nov 21, 202565.3367.3465.2966.9666.772.89%751,741
Nov 20, 202566.7767.2165.0365.0864.90-1.27%1,083,514
Nov 19, 202565.9266.4465.6465.9265.730.03%906,821
Nov 18, 202565.2966.2165.2465.9065.710.32%951,217
Nov 17, 202567.0967.1365.4965.6965.51-2.17%721,203
Nov 14, 202566.5767.4366.4567.1566.96-0.27%773,453
Nov 13, 202568.3068.6067.0767.3367.14-1.78%588,357
Nov 12, 202568.5869.1068.4868.5568.360.26%560,173
Nov 11, 202568.2168.6068.0568.3768.180.19%540,803
Nov 10, 202568.3468.5167.6868.2468.050.93%496,267
Nov 7, 202566.7967.6666.6367.6167.420.79%673,834
Nov 6, 202567.9768.1266.9867.0866.89-1.31%693,577
Nov 5, 202567.2768.2667.2067.9767.781.31%517,921
Nov 4, 202567.1967.5966.9967.0966.90-1.24%692,541
Nov 3, 202567.8467.9367.0767.9367.740.04%536,235
Oct 31, 202567.6567.9867.3067.9067.710.43%467,733
Oct 30, 202567.8968.6067.6167.6167.42-1.04%509,102
Oct 29, 202569.0069.4567.9068.3268.13-1.23%796,730
Oct 28, 202569.5569.5568.9969.1768.98-0.72%645,187
Oct 27, 202570.0870.0869.4169.6769.470.14%439,244
Oct 24, 202569.7069.9369.5369.5769.370.77%405,214
Oct 23, 202568.4669.1768.2969.0468.851.17%428,228
Oct 22, 202568.8369.0167.8168.2468.05-1.02%566,640
Oct 21, 202568.5769.1268.3368.9468.750.35%728,417
Oct 20, 202568.1968.7668.1368.7068.511.70%335,236
Oct 17, 202567.4467.7867.2067.5567.36-0.15%338,971
Oct 16, 202568.8968.8967.3367.6567.46-1.53%484,847
Oct 15, 202569.0269.3668.1168.7068.510.37%448,302
Oct 14, 202566.6968.8166.6068.4568.261.51%451,351
Oct 13, 202567.0967.5966.8467.4367.242.10%375,859