Dimensional U.S. Small Cap ETF (DFAS)
NYSEARCA: DFAS · Real-Time Price · USD
62.38
+2.21 (3.67%)
At close: May 12, 2025, 4:00 PM
62.38
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
DFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 62.52 | 62.86 | 61.86 | 62.38 | 62.38 | 3.67% | 445,986 |
| May 9, 2025 | 60.46 | 60.53 | 59.96 | 60.17 | 60.17 | -0.05% | 689,205 |
| May 8, 2025 | 59.62 | 60.67 | 59.49 | 60.20 | 60.20 | 1.83% | 515,807 |
| May 7, 2025 | 59.27 | 59.41 | 58.70 | 59.12 | 59.12 | 0.32% | 588,139 |
| May 6, 2025 | 58.84 | 59.39 | 58.49 | 58.93 | 58.93 | -0.72% | 537,182 |
| May 5, 2025 | 59.21 | 59.83 | 59.11 | 59.36 | 59.36 | -0.45% | 433,809 |
| May 2, 2025 | 59.08 | 59.81 | 58.95 | 59.63 | 59.63 | 2.32% | 631,800 |
| May 1, 2025 | 58.13 | 58.78 | 57.77 | 58.28 | 58.28 | 0.55% | 837,193 |
| Apr 30, 2025 | 57.49 | 58.06 | 56.73 | 57.96 | 57.96 | -0.48% | 1,262,220 |
| Apr 29, 2025 | 57.82 | 58.46 | 57.40 | 58.24 | 58.24 | 0.54% | 673,156 |
| Apr 28, 2025 | 57.83 | 58.32 | 57.29 | 57.93 | 57.93 | 0.40% | 511,148 |
| Apr 25, 2025 | 57.52 | 57.80 | 57.09 | 57.70 | 57.70 | -0.24% | 469,003 |
| Apr 24, 2025 | 56.80 | 57.88 | 56.56 | 57.84 | 57.84 | 2.21% | 845,480 |
| Apr 23, 2025 | 57.36 | 58.23 | 56.43 | 56.59 | 56.59 | 1.32% | 657,491 |
| Apr 22, 2025 | 55.14 | 55.95 | 54.94 | 55.85 | 55.85 | 2.50% | 876,189 |
| Apr 21, 2025 | 55.11 | 55.22 | 53.94 | 54.49 | 54.49 | -2.12% | 952,485 |
| Apr 17, 2025 | 55.35 | 55.95 | 55.15 | 55.67 | 55.67 | 0.96% | 755,423 |
| Apr 16, 2025 | 55.52 | 55.83 | 54.58 | 55.14 | 55.14 | -0.97% | 795,570 |
| Apr 15, 2025 | 55.81 | 56.48 | 55.57 | 55.68 | 55.68 | -0.20% | 622,212 |
| Apr 14, 2025 | 56.24 | 56.24 | 54.94 | 55.79 | 55.79 | 1.07% | 806,265 |
| Apr 11, 2025 | 54.50 | 55.44 | 53.56 | 55.20 | 55.20 | 1.06% | 1,459,553 |
| Apr 10, 2025 | 55.58 | 55.68 | 53.29 | 54.62 | 54.62 | -4.21% | 1,447,257 |
| Apr 9, 2025 | 51.81 | 57.46 | 51.61 | 57.02 | 57.02 | 9.00% | 1,390,057 |
| Apr 8, 2025 | 55.53 | 55.53 | 51.59 | 52.31 | 52.31 | -2.37% | 2,068,351 |
| Apr 7, 2025 | 52.06 | 56.08 | 51.45 | 53.58 | 53.58 | -1.03% | 2,167,208 |
| Apr 4, 2025 | 54.52 | 54.99 | 52.78 | 54.14 | 54.14 | -4.51% | 2,317,649 |
| Apr 3, 2025 | 58.50 | 58.50 | 56.62 | 56.70 | 56.70 | -6.87% | 1,152,593 |
| Apr 2, 2025 | 59.24 | 61.01 | 59.22 | 60.88 | 60.88 | 1.43% | 578,971 |
| Apr 1, 2025 | 59.67 | 60.29 | 59.07 | 60.02 | 60.02 | 0.45% | 547,933 |
| Mar 31, 2025 | 59.04 | 60.12 | 58.57 | 59.75 | 59.75 | 0.08% | 600,141 |
| Mar 28, 2025 | 60.76 | 60.84 | 59.42 | 59.70 | 59.70 | -2.08% | 557,532 |
| Mar 27, 2025 | 61.18 | 61.35 | 60.61 | 60.97 | 60.97 | -0.36% | 548,535 |
| Mar 26, 2025 | 61.74 | 61.97 | 60.99 | 61.19 | 61.19 | -0.75% | 568,887 |
| Mar 25, 2025 | 61.90 | 62.04 | 61.41 | 61.65 | 61.65 | -0.55% | 615,018 |
| Mar 24, 2025 | 61.33 | 62.06 | 61.31 | 61.99 | 61.86 | 2.46% | 503,270 |
| Mar 21, 2025 | 60.28 | 60.72 | 59.96 | 60.50 | 60.37 | -0.80% | 434,847 |
| Mar 20, 2025 | 60.78 | 61.57 | 60.74 | 60.99 | 60.86 | -0.60% | 501,730 |
| Mar 19, 2025 | 60.60 | 61.65 | 60.57 | 61.36 | 61.23 | 1.40% | 613,199 |
| Mar 18, 2025 | 60.68 | 60.68 | 60.25 | 60.51 | 60.38 | -0.69% | 609,366 |
| Mar 17, 2025 | 60.15 | 61.11 | 60.08 | 60.93 | 60.80 | 1.31% | 593,641 |
| Mar 14, 2025 | 59.44 | 60.17 | 59.10 | 60.14 | 60.01 | 2.26% | 502,261 |
| Mar 13, 2025 | 59.62 | 59.77 | 58.43 | 58.81 | 58.68 | -1.38% | 579,613 |
| Mar 12, 2025 | 60.39 | 60.39 | 59.27 | 59.63 | 59.50 | -0.12% | 725,234 |
| Mar 11, 2025 | 60.10 | 60.44 | 59.18 | 59.70 | 59.57 | -0.52% | 610,872 |
| Mar 10, 2025 | 60.70 | 61.08 | 59.48 | 60.01 | 59.88 | -2.34% | 516,977 |
| Mar 7, 2025 | 61.03 | 61.69 | 60.17 | 61.45 | 61.32 | 0.61% | 506,035 |
| Mar 6, 2025 | 61.14 | 61.75 | 60.71 | 61.08 | 60.95 | -1.36% | 513,754 |
| Mar 5, 2025 | 61.33 | 61.96 | 60.81 | 61.92 | 61.79 | 1.03% | 649,226 |
| Mar 4, 2025 | 61.57 | 62.26 | 60.46 | 61.29 | 61.16 | -1.49% | 727,936 |
| Mar 3, 2025 | 64.06 | 64.10 | 61.91 | 62.22 | 62.09 | -2.43% | 482,653 |