Skip to main content
Dimensional U.S. Small Cap ETF (DFAS)
NYSEARCA: DFAS · Real-Time Price · USD
81.86
+0.45 (0.55%)
At close: Jun 26, 2026, 4:00 PM EDT
81.86
0.00 (0.00%)
After-hours: Jun 26, 2026, 8:00 PM EDT

DFAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202681.0081.8880.9281.8681.860.55%575,793
Jun 25, 202681.1781.9980.9181.4181.411.11%548,294
Jun 24, 202679.9281.0679.9180.5280.521.00%610,379
Jun 23, 202679.2480.2979.1079.7279.72-0.61%477,065
Jun 22, 202680.4480.8080.2480.4580.210.12%362,461
Jun 18, 202680.1780.4279.7080.3580.111.32%535,694
Jun 17, 202680.2680.9479.0979.3079.06-1.22%634,963
Jun 16, 202680.7681.2280.1480.2880.04-0.34%444,369
Jun 15, 202681.3381.6180.4580.5580.310.05%341,193
Jun 12, 202680.1080.9779.8380.5180.271.02%335,180
Jun 11, 202678.4779.8178.2079.7079.462.38%437,092
Jun 10, 202678.5279.4277.8477.8577.62-1.00%414,612
Jun 9, 202678.6879.7677.0978.6478.410.78%579,891
Jun 8, 202678.2778.6878.0078.0377.800.55%391,842
Jun 5, 202678.8478.9077.3277.6077.37-2.07%395,497
Jun 4, 202678.6779.4178.4679.2479.001.06%276,358
Jun 3, 202678.8178.8178.2978.4178.18-0.81%597,292
Jun 2, 202678.4079.1978.4079.0578.810.66%420,157
Jun 1, 202678.1978.7377.7678.5378.300.01%505,313
May 29, 202678.8378.9378.4378.5278.29-0.57%358,838
May 28, 202678.5279.0878.1378.9778.730.38%343,295
May 27, 202678.8679.2878.6078.6778.44-0.10%421,270
May 26, 202678.1278.7878.0078.7578.521.57%424,538
May 22, 202677.2077.7277.0877.5377.300.86%392,785
May 21, 202676.3477.1475.6576.8776.640.25%505,275
May 20, 202675.4376.6974.8676.6876.452.04%543,022
May 19, 202675.6775.6774.8875.1574.93-0.91%409,674
May 18, 202675.9176.4575.6375.8475.610.26%486,938
May 15, 202676.2576.2575.5675.6475.41-1.64%416,789
May 14, 202676.9177.3776.6276.9076.670.52%377,376
May 13, 202676.8676.8676.1776.5076.27-0.46%360,958
May 12, 202677.3677.3676.0276.8576.62-0.79%501,922
May 11, 202678.1878.1877.4177.4677.23-0.58%394,950
May 8, 202678.0778.1077.4877.9177.680.41%394,607
May 7, 202678.6778.6777.4777.5977.36-1.10%454,222
May 6, 202678.3678.6578.0478.4578.220.87%382,545
May 5, 202677.1777.9077.0177.7777.541.36%363,391
May 4, 202677.1677.5776.3876.7376.50-0.72%312,557
May 1, 202677.5577.5576.9377.2977.06-365,250
Apr 30, 202676.0877.3775.9277.2977.061.72%451,522
Apr 29, 202676.6876.6875.6475.9875.75-0.85%498,409
Apr 28, 202677.1977.4276.4776.6376.40-0.70%455,667
Apr 27, 202677.1377.6077.0677.1776.940.22%360,648
Apr 24, 202677.0977.3176.5477.0076.770.29%357,128
Apr 23, 202677.0277.2375.9376.7876.55-0.29%339,575
Apr 22, 202677.5977.5976.6977.0076.770.18%337,433
Apr 21, 202677.6578.1176.6576.8676.63-0.74%387,312
Apr 20, 202676.7177.4976.7077.4377.200.55%381,720
Apr 17, 202676.1877.6176.1877.0176.782.03%609,107
Apr 16, 202675.3175.7175.1375.4875.260.31%512,793
Apr 15, 202675.3275.4674.9575.2575.03-0.11%365,070
Apr 14, 202675.2775.6174.9475.3375.110.37%409,962
Apr 13, 202673.9375.0773.8275.0574.831.23%444,923
Apr 10, 202674.7374.7374.0374.1473.92-0.67%365,211
Apr 9, 202673.8574.8473.8574.6474.420.55%468,826
Apr 8, 202674.1674.6273.8174.2374.012.80%435,002
Apr 7, 202671.9372.5371.6672.2171.990.04%513,127
Apr 6, 202671.6672.2271.4272.1871.970.63%657,236
Apr 2, 202670.5472.2270.3371.7371.520.29%677,586
Apr 1, 202671.5272.1471.4971.5271.310.55%849,430
Mar 31, 202670.1671.5769.8271.1370.922.80%535,657
Mar 30, 202670.4070.5568.9969.1968.98-0.89%1,012,460
Mar 27, 202670.5370.6769.6369.8169.60-1.57%543,125
Mar 26, 202671.0971.9670.8470.9270.71-1.20%603,585
Mar 25, 202671.8672.1470.9571.7871.570.91%686,990
Mar 24, 202670.0971.5469.8671.1370.920.77%869,236
Mar 23, 202670.4771.7470.3570.7570.372.18%583,229
Mar 20, 202670.3170.3868.8269.2468.87-1.68%787,920
Mar 19, 202669.4770.9569.2570.4270.050.31%719,511
Mar 18, 202670.7671.0470.2070.2069.83-1.31%524,140
Mar 17, 202671.1371.7370.9971.1370.750.78%333,176
Mar 16, 202670.9171.3070.5870.5870.210.63%489,216
Mar 13, 202670.7371.0969.9570.1469.77-0.24%687,997
Mar 12, 202670.9371.0870.2770.3169.94-1.97%818,189
Mar 11, 202671.6672.0771.1971.7271.34-0.19%482,588
Mar 10, 202672.1073.0571.7271.8671.48-0.57%479,551
Mar 9, 202671.0572.5169.9272.2771.890.51%839,411
Mar 6, 202672.2672.2671.4371.9071.52-2.12%644,146
Mar 5, 202674.0974.5872.9073.4673.07-1.71%552,098
Mar 4, 202674.8274.9474.0874.7474.340.48%491,302
Mar 3, 202673.6974.7672.6474.3873.99-1.23%1,050,246
Mar 2, 202674.1675.5574.0375.3174.910.31%774,670
Feb 27, 202675.0875.1674.4175.0874.68-1.20%536,267
Feb 26, 202675.6176.0775.0875.9975.590.68%568,726
Feb 25, 202675.8075.8074.7675.4875.080.27%474,731
Feb 24, 202674.5175.4974.5175.2874.881.02%451,541
Feb 23, 202675.8275.8274.0774.5274.12-2.11%504,573
Feb 20, 202675.5276.6875.3276.1375.730.46%581,986
Feb 19, 202675.5175.7875.2175.7875.38-0.17%613,990
Feb 18, 202675.5976.4675.5775.9175.510.50%1,079,764
Feb 17, 202675.5576.1174.6975.5375.13-0.19%663,471
Feb 13, 202675.0176.0774.5475.6775.271.07%484,162
Feb 12, 202676.6576.9874.3974.8774.47-1.66%571,056
Feb 11, 202676.8477.0575.6876.1375.73-0.34%509,814
Feb 10, 202676.4276.8576.2676.3975.980.03%427,976
Feb 9, 202676.1876.5575.6876.3775.960.14%431,938
Feb 6, 202674.7376.4074.7376.2675.863.04%517,748
Feb 5, 202674.2375.0773.7774.0173.62-1.06%685,731
Feb 4, 202674.6375.2474.0174.8074.400.82%525,483
Feb 3, 202674.2574.9373.3374.1973.800.07%810,842