Dimensional U.S. Small Cap ETF (DFAS)
NYSEARCA: DFAS · Real-Time Price · USD
70.36
-0.12 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
DFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.42 | 70.83 | 70.26 | 70.36 | 70.36 | -0.17% | 458,375 |
| Dec 4, 2025 | 70.24 | 70.73 | 70.07 | 70.48 | 70.48 | 0.24% | 524,680 |
| Dec 3, 2025 | 69.54 | 70.38 | 69.49 | 70.31 | 70.31 | 1.46% | 556,116 |
| Dec 2, 2025 | 69.85 | 69.85 | 69.30 | 69.30 | 69.30 | -0.24% | 453,098 |
| Dec 1, 2025 | 69.26 | 69.98 | 69.22 | 69.47 | 69.47 | -0.49% | 486,369 |
| Nov 28, 2025 | 69.82 | 69.90 | 69.54 | 69.81 | 69.81 | 0.27% | 285,643 |
| Nov 26, 2025 | 69.20 | 70.08 | 69.11 | 69.62 | 69.62 | 0.58% | 559,116 |
| Nov 25, 2025 | 67.84 | 69.30 | 67.84 | 69.22 | 69.22 | 2.32% | 744,412 |
| Nov 24, 2025 | 67.11 | 67.77 | 66.80 | 67.65 | 67.65 | 1.03% | 693,821 |
| Nov 21, 2025 | 65.33 | 67.34 | 65.29 | 66.96 | 66.96 | 2.89% | 751,741 |
| Nov 20, 2025 | 66.77 | 67.21 | 65.03 | 65.08 | 65.08 | -1.27% | 1,083,514 |
| Nov 19, 2025 | 65.92 | 66.44 | 65.64 | 65.92 | 65.92 | 0.03% | 906,821 |
| Nov 18, 2025 | 65.29 | 66.21 | 65.24 | 65.90 | 65.90 | 0.32% | 951,217 |
| Nov 17, 2025 | 67.09 | 67.13 | 65.49 | 65.69 | 65.69 | -2.17% | 721,203 |
| Nov 14, 2025 | 66.57 | 67.43 | 66.45 | 67.15 | 67.15 | -0.27% | 773,453 |
| Nov 13, 2025 | 68.30 | 68.60 | 67.07 | 67.33 | 67.33 | -1.78% | 588,357 |
| Nov 12, 2025 | 68.58 | 69.10 | 68.48 | 68.55 | 68.55 | 0.26% | 560,173 |
| Nov 11, 2025 | 68.21 | 68.60 | 68.05 | 68.37 | 68.37 | 0.19% | 540,803 |
| Nov 10, 2025 | 68.34 | 68.51 | 67.68 | 68.24 | 68.24 | 0.93% | 496,267 |
| Nov 7, 2025 | 66.79 | 67.66 | 66.63 | 67.61 | 67.61 | 0.79% | 673,834 |
| Nov 6, 2025 | 67.97 | 68.12 | 66.98 | 67.08 | 67.08 | -1.31% | 693,577 |
| Nov 5, 2025 | 67.27 | 68.26 | 67.20 | 67.97 | 67.97 | 1.31% | 517,921 |
| Nov 4, 2025 | 67.19 | 67.59 | 66.99 | 67.09 | 67.09 | -1.24% | 692,541 |
| Nov 3, 2025 | 67.84 | 67.93 | 67.07 | 67.93 | 67.93 | 0.04% | 536,235 |
| Oct 31, 2025 | 67.65 | 67.98 | 67.30 | 67.90 | 67.90 | 0.43% | 467,733 |
| Oct 30, 2025 | 67.89 | 68.60 | 67.61 | 67.61 | 67.61 | -1.04% | 509,102 |
| Oct 29, 2025 | 69.00 | 69.45 | 67.90 | 68.32 | 68.32 | -1.23% | 796,730 |
| Oct 28, 2025 | 69.55 | 69.55 | 68.99 | 69.17 | 69.17 | -0.72% | 645,187 |
| Oct 27, 2025 | 70.08 | 70.08 | 69.41 | 69.67 | 69.67 | 0.14% | 439,244 |
| Oct 24, 2025 | 69.70 | 69.93 | 69.53 | 69.57 | 69.57 | 0.77% | 405,214 |
| Oct 23, 2025 | 68.46 | 69.17 | 68.29 | 69.04 | 69.04 | 1.17% | 428,228 |
| Oct 22, 2025 | 68.83 | 69.01 | 67.81 | 68.24 | 68.24 | -1.02% | 566,640 |
| Oct 21, 2025 | 68.57 | 69.12 | 68.33 | 68.94 | 68.94 | 0.35% | 728,417 |
| Oct 20, 2025 | 68.19 | 68.76 | 68.13 | 68.70 | 68.70 | 1.70% | 335,236 |
| Oct 17, 2025 | 67.44 | 67.78 | 67.20 | 67.55 | 67.55 | -0.15% | 338,971 |
| Oct 16, 2025 | 68.89 | 68.89 | 67.33 | 67.65 | 67.65 | -1.53% | 484,847 |
| Oct 15, 2025 | 69.02 | 69.36 | 68.11 | 68.70 | 68.70 | 0.37% | 448,302 |
| Oct 14, 2025 | 66.69 | 68.81 | 66.60 | 68.45 | 68.45 | 1.51% | 451,351 |
| Oct 13, 2025 | 67.09 | 67.59 | 66.84 | 67.43 | 67.43 | 2.10% | 375,859 |
| Oct 10, 2025 | 68.24 | 68.44 | 66.03 | 66.04 | 66.04 | -3.14% | 566,438 |
| Oct 9, 2025 | 68.90 | 69.01 | 68.01 | 68.18 | 68.18 | -0.99% | 360,124 |
| Oct 8, 2025 | 68.59 | 68.96 | 68.19 | 68.86 | 68.86 | 0.82% | 359,063 |
| Oct 7, 2025 | 69.21 | 69.26 | 68.12 | 68.30 | 68.30 | -1.19% | 484,283 |
| Oct 6, 2025 | 69.56 | 69.57 | 68.97 | 69.12 | 69.12 | 0.03% | 307,216 |
| Oct 3, 2025 | 68.98 | 69.60 | 68.98 | 69.10 | 69.10 | 0.51% | 519,172 |
| Oct 2, 2025 | 68.67 | 68.85 | 68.17 | 68.75 | 68.75 | 0.13% | 523,057 |
| Oct 1, 2025 | 68.22 | 68.78 | 68.18 | 68.66 | 68.66 | 0.29% | 662,784 |
| Sep 30, 2025 | 68.31 | 68.47 | 67.76 | 68.46 | 68.46 | 0.22% | 433,955 |
| Sep 29, 2025 | 68.72 | 68.92 | 68.11 | 68.31 | 68.31 | -0.28% | 464,179 |
| Sep 26, 2025 | 67.94 | 68.53 | 67.94 | 68.50 | 68.50 | 1.03% | 533,388 |
| Sep 25, 2025 | 67.84 | 67.92 | 67.47 | 67.80 | 67.80 | -0.86% | 484,600 |
| Sep 24, 2025 | 68.93 | 69.11 | 68.32 | 68.39 | 68.39 | -0.60% | 500,978 |
| Sep 23, 2025 | 69.18 | 69.71 | 68.69 | 68.80 | 68.80 | -0.38% | 554,538 |
| Sep 22, 2025 | 68.97 | 69.27 | 68.63 | 69.06 | 68.87 | 0.07% | 466,239 |
| Sep 19, 2025 | 69.90 | 69.90 | 68.90 | 69.01 | 68.82 | -0.98% | 397,190 |
| Sep 18, 2025 | 68.94 | 69.83 | 68.74 | 69.69 | 69.50 | 1.75% | 532,062 |
| Sep 17, 2025 | 68.68 | 69.99 | 68.06 | 68.49 | 68.30 | 0.10% | 529,832 |
| Sep 16, 2025 | 68.65 | 68.67 | 68.04 | 68.42 | 68.23 | -0.18% | 426,114 |
| Sep 15, 2025 | 68.84 | 69.03 | 68.47 | 68.54 | 68.35 | -0.01% | 401,901 |
| Sep 12, 2025 | 69.35 | 69.35 | 68.53 | 68.55 | 68.36 | -1.21% | 495,238 |
| Sep 11, 2025 | 68.35 | 69.47 | 68.29 | 69.39 | 69.20 | 1.76% | 456,192 |
| Sep 10, 2025 | 68.42 | 68.61 | 67.89 | 68.19 | 68.00 | -0.12% | 415,611 |
| Sep 9, 2025 | 68.78 | 68.78 | 68.09 | 68.27 | 68.08 | -0.87% | 438,144 |
| Sep 8, 2025 | 69.09 | 69.09 | 68.34 | 68.87 | 68.68 | - | 686,954 |
| Sep 5, 2025 | 68.99 | 69.50 | 68.27 | 68.87 | 68.68 | 0.38% | 425,104 |
| Sep 4, 2025 | 68.03 | 68.66 | 67.78 | 68.61 | 68.42 | 1.16% | 431,940 |
| Sep 3, 2025 | 67.86 | 68.28 | 67.42 | 67.82 | 67.64 | -0.10% | 438,736 |
| Sep 2, 2025 | 67.50 | 67.97 | 67.35 | 67.89 | 67.70 | -0.64% | 378,072 |
| Aug 29, 2025 | 68.70 | 68.83 | 68.15 | 68.33 | 68.14 | -0.45% | 327,275 |
| Aug 28, 2025 | 68.86 | 68.86 | 68.29 | 68.64 | 68.45 | -0.10% | 382,786 |
| Aug 27, 2025 | 68.04 | 68.78 | 68.04 | 68.71 | 68.52 | 0.67% | 348,279 |
| Aug 26, 2025 | 68.05 | 68.45 | 68.01 | 68.25 | 68.06 | 0.35% | 532,741 |
| Aug 25, 2025 | 68.43 | 68.43 | 67.99 | 68.01 | 67.82 | -0.73% | 326,943 |
| Aug 22, 2025 | 66.51 | 68.66 | 66.51 | 68.51 | 68.32 | 3.49% | 560,981 |
| Aug 21, 2025 | 65.79 | 66.28 | 65.63 | 66.20 | 66.02 | 0.06% | 516,919 |
| Aug 20, 2025 | 66.35 | 66.48 | 65.85 | 66.16 | 65.98 | -0.41% | 363,690 |
| Aug 19, 2025 | 66.53 | 67.09 | 66.28 | 66.43 | 66.25 | -0.12% | 542,599 |
| Aug 18, 2025 | 66.38 | 66.64 | 66.29 | 66.51 | 66.33 | 0.23% | 412,690 |
| Aug 15, 2025 | 66.84 | 66.85 | 66.22 | 66.36 | 66.18 | -0.54% | 329,348 |
| Aug 14, 2025 | 66.80 | 66.80 | 66.24 | 66.72 | 66.54 | -1.29% | 422,429 |
| Aug 13, 2025 | 66.52 | 67.60 | 66.39 | 67.59 | 67.41 | 2.08% | 480,707 |
| Aug 12, 2025 | 64.80 | 66.21 | 64.78 | 66.21 | 66.03 | 2.86% | 361,849 |
| Aug 11, 2025 | 64.66 | 64.83 | 64.24 | 64.37 | 64.19 | -0.17% | 475,205 |
| Aug 8, 2025 | 64.72 | 64.82 | 64.37 | 64.48 | 64.30 | 0.28% | 403,440 |
| Aug 7, 2025 | 65.08 | 65.08 | 64.05 | 64.30 | 64.12 | -0.11% | 597,633 |
| Aug 6, 2025 | 64.63 | 64.63 | 64.18 | 64.37 | 64.19 | -0.28% | 485,298 |
| Aug 5, 2025 | 64.56 | 64.66 | 63.82 | 64.55 | 64.37 | 0.25% | 478,104 |
| Aug 4, 2025 | 63.81 | 64.41 | 63.66 | 64.39 | 64.21 | 1.55% | 510,617 |
| Aug 1, 2025 | 63.68 | 63.73 | 62.61 | 63.41 | 63.24 | -1.80% | 739,403 |
| Jul 31, 2025 | 64.90 | 65.26 | 64.41 | 64.57 | 64.39 | -1.07% | 509,814 |
| Jul 30, 2025 | 65.93 | 66.09 | 64.89 | 65.27 | 65.09 | -0.52% | 443,499 |
| Jul 29, 2025 | 66.31 | 66.31 | 65.46 | 65.61 | 65.43 | -0.49% | 535,708 |
| Jul 28, 2025 | 66.26 | 66.26 | 65.77 | 65.93 | 65.75 | -0.11% | 498,113 |
| Jul 25, 2025 | 65.97 | 66.06 | 65.42 | 66.00 | 65.82 | 0.47% | 370,756 |
| Jul 24, 2025 | 66.27 | 66.28 | 65.63 | 65.69 | 65.51 | -1.29% | 418,793 |
| Jul 23, 2025 | 66.17 | 66.57 | 66.04 | 66.55 | 66.37 | 1.20% | 597,303 |
| Jul 22, 2025 | 65.16 | 65.96 | 65.08 | 65.76 | 65.58 | 1.23% | 523,870 |
| Jul 21, 2025 | 65.54 | 65.66 | 64.92 | 64.96 | 64.78 | -0.44% | 449,380 |
| Jul 18, 2025 | 65.85 | 65.90 | 65.04 | 65.25 | 65.07 | -0.52% | 442,722 |
| Jul 17, 2025 | 64.71 | 65.65 | 64.71 | 65.59 | 65.41 | 1.31% | 499,706 |