Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202570.4270.8370.2670.3670.36-0.17%458,375
Dec 4, 202570.2470.7370.0770.4870.480.24%524,680
Dec 3, 202569.5470.3869.4970.3170.311.46%556,116
Dec 2, 202569.8569.8569.3069.3069.30-0.24%453,098
Dec 1, 202569.2669.9869.2269.4769.47-0.49%486,369
Nov 28, 202569.8269.9069.5469.8169.810.27%285,643
Nov 26, 202569.2070.0869.1169.6269.620.58%559,116
Nov 25, 202567.8469.3067.8469.2269.222.32%744,412
Nov 24, 202567.1167.7766.8067.6567.651.03%693,821
Nov 21, 202565.3367.3465.2966.9666.962.89%751,741
Nov 20, 202566.7767.2165.0365.0865.08-1.27%1,083,514
Nov 19, 202565.9266.4465.6465.9265.920.03%906,821
Nov 18, 202565.2966.2165.2465.9065.900.32%951,217
Nov 17, 202567.0967.1365.4965.6965.69-2.17%721,203
Nov 14, 202566.5767.4366.4567.1567.15-0.27%773,453
Nov 13, 202568.3068.6067.0767.3367.33-1.78%588,357
Nov 12, 202568.5869.1068.4868.5568.550.26%560,173
Nov 11, 202568.2168.6068.0568.3768.370.19%540,803
Nov 10, 202568.3468.5167.6868.2468.240.93%496,267
Nov 7, 202566.7967.6666.6367.6167.610.79%673,834
Nov 6, 202567.9768.1266.9867.0867.08-1.31%693,577
Nov 5, 202567.2768.2667.2067.9767.971.31%517,921
Nov 4, 202567.1967.5966.9967.0967.09-1.24%692,541
Nov 3, 202567.8467.9367.0767.9367.930.04%536,235
Oct 31, 202567.6567.9867.3067.9067.900.43%467,733
Oct 30, 202567.8968.6067.6167.6167.61-1.04%509,102
Oct 29, 202569.0069.4567.9068.3268.32-1.23%796,730
Oct 28, 202569.5569.5568.9969.1769.17-0.72%645,187
Oct 27, 202570.0870.0869.4169.6769.670.14%439,244
Oct 24, 202569.7069.9369.5369.5769.570.77%405,214
Oct 23, 202568.4669.1768.2969.0469.041.17%428,228
Oct 22, 202568.8369.0167.8168.2468.24-1.02%566,640
Oct 21, 202568.5769.1268.3368.9468.940.35%728,417
Oct 20, 202568.1968.7668.1368.7068.701.70%335,236
Oct 17, 202567.4467.7867.2067.5567.55-0.15%338,971
Oct 16, 202568.8968.8967.3367.6567.65-1.53%484,847
Oct 15, 202569.0269.3668.1168.7068.700.37%448,302
Oct 14, 202566.6968.8166.6068.4568.451.51%451,351
Oct 13, 202567.0967.5966.8467.4367.432.10%375,859
Oct 10, 202568.2468.4466.0366.0466.04-3.14%566,438
Oct 9, 202568.9069.0168.0168.1868.18-0.99%360,124
Oct 8, 202568.5968.9668.1968.8668.860.82%359,063
Oct 7, 202569.2169.2668.1268.3068.30-1.19%484,283
Oct 6, 202569.5669.5768.9769.1269.120.03%307,216
Oct 3, 202568.9869.6068.9869.1069.100.51%519,172
Oct 2, 202568.6768.8568.1768.7568.750.13%523,057
Oct 1, 202568.2268.7868.1868.6668.660.29%662,784
Sep 30, 202568.3168.4767.7668.4668.460.22%433,955
Sep 29, 202568.7268.9268.1168.3168.31-0.28%464,179
Sep 26, 202567.9468.5367.9468.5068.501.03%533,388