Skip to main content
Dimensional U.S. Small Cap ETF (DFAS)
NYSEARCA: DFAS · Real-Time Price · USD
76.63
-0.54 (-0.70%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DFAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202677.1977.4276.4776.6376.63-0.70%455,654
Apr 27, 202677.1377.6077.0677.1777.170.22%360,648
Apr 24, 202677.0977.3176.5477.0077.000.29%357,128
Apr 23, 202677.0277.2375.9376.7876.78-0.29%339,575
Apr 22, 202677.5977.5976.6977.0077.000.18%337,330
Apr 21, 202677.6578.1176.6576.8676.86-0.74%387,167
Apr 20, 202676.7177.4976.7077.4377.430.55%381,720
Apr 17, 202676.1877.6176.1877.0177.012.03%609,055
Apr 16, 202675.3175.7175.1375.4875.480.31%512,793
Apr 15, 202675.3275.4674.9575.2575.25-0.11%365,070
Apr 14, 202675.2775.6174.9475.3375.330.37%409,962
Apr 13, 202673.9375.0773.8275.0575.051.23%444,923
Apr 10, 202674.7374.7374.0374.1474.14-0.67%365,180
Apr 9, 202673.8574.8473.8574.6474.640.55%468,821
Apr 8, 202674.1674.6273.8174.2374.232.80%435,002
Apr 7, 202671.9372.5371.6672.2172.210.04%512,658
Apr 6, 202671.6672.2271.4272.1872.180.63%657,236
Apr 2, 202670.5472.2270.3371.7371.730.29%677,474
Apr 1, 202671.5272.1471.4971.5271.520.55%849,430
Mar 31, 202670.1671.5769.8271.1371.132.80%535,652
Mar 30, 202670.4070.5568.9969.1969.19-0.89%1,012,269
Mar 27, 202670.5370.6769.6369.8169.81-1.57%543,125
Mar 26, 202671.0971.9670.8470.9270.92-1.20%603,582
Mar 25, 202671.8672.1470.9571.7871.780.91%686,325
Mar 24, 202670.0971.5469.8671.1371.130.54%869,236
Mar 23, 202670.4771.7470.3570.7570.582.18%583,229
Mar 20, 202670.3170.3868.8269.2469.08-1.68%787,920
Mar 19, 202669.4770.9569.2570.4270.260.31%719,511
Mar 18, 202670.7671.0470.2070.2070.04-1.31%524,140
Mar 17, 202671.1371.7370.9971.1370.960.78%333,176
Mar 16, 202670.9171.3070.5870.5870.410.63%489,216
Mar 13, 202670.7371.0969.9570.1469.98-0.24%687,997
Mar 12, 202670.9371.0870.2770.3170.15-1.97%818,189
Mar 11, 202671.6672.0771.1971.7271.55-0.19%482,588
Mar 10, 202672.1073.0571.7271.8671.69-0.57%479,551
Mar 9, 202671.0572.5169.9272.2772.100.51%839,411
Mar 6, 202672.2672.2671.4371.9071.73-2.12%644,146
Mar 5, 202674.0974.5872.9073.4673.29-1.71%552,098
Mar 4, 202674.8274.9474.0874.7474.570.48%491,302
Mar 3, 202673.6974.7672.6474.3874.21-1.23%1,050,246
Mar 2, 202674.1675.5574.0375.3175.130.31%774,670
Feb 27, 202675.0875.1674.4175.0874.90-1.20%536,267
Feb 26, 202675.6176.0775.0875.9975.810.68%568,726
Feb 25, 202675.8075.8074.7675.4875.300.27%474,731
Feb 24, 202674.5175.4974.5175.2875.101.02%451,541
Feb 23, 202675.8275.8274.0774.5274.35-2.11%504,573
Feb 20, 202675.5276.6875.3276.1375.950.46%581,986
Feb 19, 202675.5175.7875.2175.7875.60-0.17%613,990
Feb 18, 202675.5976.4675.5775.9175.730.50%1,079,764
Feb 17, 202675.5576.1174.6975.5375.35-0.19%663,471
Feb 13, 202675.0176.0774.5475.6775.491.07%484,162
Feb 12, 202676.6576.9874.3974.8774.69-1.66%571,056
Feb 11, 202676.8477.0575.6876.1375.95-0.34%509,814
Feb 10, 202676.4276.8576.2676.3976.210.03%427,976
Feb 9, 202676.1876.5575.6876.3776.190.14%431,938
Feb 6, 202674.7376.4074.7376.2676.083.04%517,748
Feb 5, 202674.2375.0773.7774.0173.84-1.06%685,731
Feb 4, 202674.6375.2474.0174.8074.630.82%525,483
Feb 3, 202674.2574.9373.3374.1974.020.07%810,842
Feb 2, 202673.0874.4373.0874.1473.970.98%472,767
Jan 30, 202673.5673.9772.8973.4273.25-0.89%478,155
Jan 29, 202674.1374.5273.1474.0873.910.37%589,075
Jan 28, 202674.4274.4873.7273.8173.64-0.55%610,483
Jan 27, 202674.3974.4273.9374.2274.05-0.23%478,820
Jan 26, 202674.5874.8374.1374.3974.22-0.12%592,453
Jan 23, 202675.5075.5074.2874.4874.31-1.52%583,992
Jan 22, 202675.6976.0875.4975.6375.450.45%438,684
Jan 21, 202673.9475.5473.9475.2975.112.51%458,787
Jan 20, 202673.4874.1773.3073.4573.28-1.44%668,245
Jan 16, 202674.7574.7774.3574.5274.35-0.33%352,068
Jan 15, 202674.2274.9774.0874.7774.601.12%429,180
Jan 14, 202673.5074.0273.4173.9473.770.54%486,455
Jan 13, 202673.7673.8873.3473.5473.370.05%494,004
Jan 12, 202673.1773.5872.8973.5073.330.10%397,255
Jan 9, 202673.1273.6272.6873.4373.260.81%420,203
Jan 8, 202671.7673.0371.7672.8472.671.12%332,746
Jan 7, 202672.6072.6471.7472.0371.86-0.69%429,460
Jan 6, 202671.4872.5471.0872.5372.361.37%463,734
Jan 5, 202670.6171.8770.5471.5571.381.65%408,618
Jan 2, 202670.0070.5369.6470.3970.231.03%379,643
Dec 31, 202570.3870.3869.6769.6769.51-1.07%497,560
Dec 30, 202570.8170.8170.3970.4270.26-0.55%542,417
Dec 29, 202570.9971.2470.6370.8170.64-0.52%531,871
Dec 26, 202571.2371.2370.9071.1871.01-0.08%362,816
Dec 24, 202571.0771.3270.9371.2471.070.21%297,357
Dec 23, 202571.1471.3370.9171.0970.92-0.39%590,253
Dec 22, 202571.0771.7071.0771.3771.200.72%477,269
Dec 19, 202570.7070.9870.6470.8670.690.35%530,173
Dec 18, 202570.8671.2470.4770.6170.440.44%644,547
Dec 17, 202570.7271.3670.2270.3070.14-0.41%545,170
Dec 16, 202571.0571.2370.3070.5970.42-0.93%501,911
Dec 15, 202571.9671.9771.1071.2570.88-0.32%437,669
Dec 12, 202572.4472.4771.3571.4871.11-1.11%435,414
Dec 11, 202571.4772.3671.4772.2871.911.05%811,035
Dec 10, 202570.1971.8970.1971.5371.161.95%1,025,960
Dec 9, 202569.8970.6569.8970.1669.800.11%524,406
Dec 8, 202570.6070.6070.0170.0869.72-0.40%514,038
Dec 5, 202570.4270.8370.2670.3670.00-0.17%458,375
Dec 4, 202570.2470.7370.0770.4870.120.24%524,682
Dec 3, 202569.5470.3869.4970.3169.951.46%556,116