Skip to main content

Dimensional U.S. Small Cap ETF (NY: DFAS )

62.57 +0.55 (+0.89%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 48.96 49.37 48.84 49.28 617,784 +0.37(+0.75%)
Oct 30, 2023 49.04 49.31 48.50 48.91 373,302 +0.30(+0.61%)
Oct 27, 2023 49.19 49.25 48.44 48.61 544,785 -0.53(-1.07%)
Oct 26, 2023 49.05 49.52 48.87 49.14 538,108 +0.21(+0.43%)
Oct 25, 2023 49.26 49.27 48.79 48.93 602,606 -0.66(-1.33%)
Oct 24, 2023 49.69 49.90 49.29 49.59 434,402 +0.27(+0.55%)
Oct 23, 2023 49.45 49.95 49.29 49.32 402,864 -0.45(-0.90%)
Oct 20, 2023 50.30 50.40 49.70 49.76 452,127 -0.60(-1.19%)
Oct 19, 2023 50.99 51.28 50.23 50.36 269,180 -0.74(-1.44%)
Oct 18, 2023 51.77 51.77 51.02 51.10 256,539 -1.09(-2.08%)
Oct 17, 2023 51.31 52.55 51.31 52.18 285,552 +0.62(+1.20%)
Oct 16, 2023 51.11 51.65 51.02 51.57 301,038 +0.86(+1.69%)
Oct 13, 2023 51.40 51.41 50.57 50.71 314,018 -0.51(-0.99%)
Oct 12, 2023 52.28 52.28 50.89 51.22 290,883 -0.99(-1.89%)
Oct 11, 2023 52.25 52.54 51.84 52.20 219,623 +0.03(+0.06%)
Oct 10, 2023 51.83 52.49 51.83 52.17 280,212 +0.51(+0.98%)
Oct 09, 2023 51.10 51.81 51.02 51.67 174,708 +0.33(+0.64%)
Oct 06, 2023 50.60 51.62 50.51 51.34 273,338 +0.39(+0.76%)
Oct 05, 2023 50.81 51.10 50.57 50.95 282,802 +0.01(+0.02%)
Oct 04, 2023 50.78 51.05 50.33 50.94 732,952 +0.08(+0.16%)
Oct 03, 2023 51.29 51.41 50.61 50.86 901,791 -0.74(-1.43%)
Oct 02, 2023 52.17 52.23 51.35 51.60 315,270 -0.66(-1.26%)
Sep 29, 2023 52.93 52.93 52.15 52.25 221,841 -0.30(-0.57%)
Sep 28, 2023 52.02 52.79 52.02 52.55 839,381 +0.53(+1.01%)
Sep 27, 2023 51.92 52.25 51.61 52.02 262,889 +0.42(+0.81%)
Sep 26, 2023 51.94 52.32 51.54 51.61 245,453 -0.67(-1.28%)
Sep 25, 2023 51.72 52.35 52.12 52.27 353,250 +0.29(+0.56%)
Sep 22, 2023 52.25 52.39 51.96 51.98 294,617 -0.14(-0.27%)
Sep 21, 2023 52.40 52.46 52.10 52.12 872,687 -0.67(-1.26%)
Sep 20, 2023 53.35 53.72 52.78 52.79 211,888 -0.38(-0.71%)
Sep 19, 2023 53.38 53.58 53.02 53.17 530,909 -0.18(-0.34%)
Sep 18, 2023 53.61 53.63 53.35 53.35 165,295 -0.21(-0.39%)
Sep 15, 2023 53.94 53.94 53.36 53.56 163,342 -0.55(-1.01%)
Sep 14, 2023 53.75 54.16 53.74 54.10 183,357 +0.76(+1.43%)
Sep 13, 2023 53.71 53.72 53.15 53.34 2,161,715 -0.30(-0.56%)
Sep 12, 2023 53.53 53.92 53.53 53.64 140,247 +0.02(+0.04%)
Sep 11, 2023 53.93 54.05 53.56 53.62 124,397 +0.02(+0.04%)
Sep 08, 2023 53.76 53.81 53.45 53.60 192,057 -0.07(-0.13%)
Sep 07, 2023 53.92 54.03 53.48 53.67 157,432 -0.54(-0.99%)
Sep 06, 2023 54.52 54.84 53.95 54.20 247,374 -0.28(-0.51%)
Sep 05, 2023 55.50 55.50 54.47 54.48 204,301 -1.34(-2.40%)
Sep 01, 2023 55.58 55.93 55.53 55.82 168,249 +0.66(+1.21%)
Aug 31, 2023 55.26 55.54 55.14 55.16 241,626 -0.02(-0.04%)
Aug 30, 2023 54.86 55.39 54.81 55.18 213,432 +0.19(+0.34%)
Aug 29, 2023 54.29 55.01 54.07 54.99 268,762 +0.70(+1.30%)
Aug 28, 2023 54.09 54.63 54.07 54.28 152,974 +0.38(+0.70%)
Aug 25, 2023 53.88 54.14 53.23 53.91 157,562 +0.18(+0.33%)
Aug 24, 2023 54.10 54.52 53.68 53.73 191,265 -0.53(-0.97%)
Aug 23, 2023 53.81 54.32 53.71 54.25 192,558 +0.46(+0.85%)
Aug 22, 2023 54.11 54.30 53.64 53.80 154,728 -0.16(-0.29%)
Aug 21, 2023 54.13 54.27 53.66 53.95 172,468 -0.14(-0.26%)
Aug 18, 2023 53.44 54.21 53.28 54.09 181,938 +0.28(+0.52%)
Aug 17, 2023 54.53 54.66 53.80 53.82 151,759 -0.59(-1.08%)
Aug 16, 2023 54.86 55.18 54.34 54.40 184,845 -0.56(-1.01%)
Aug 15, 2023 55.26 55.26 54.86 54.96 143,304 -0.67(-1.20%)
Aug 14, 2023 55.45 55.62 55.06 55.62 154,755 -0.06(-0.11%)
Aug 11, 2023 55.45 55.88 55.45 55.68 134,256 +0.01(+0.02%)
Aug 10, 2023 56.07 56.53 55.40 55.67 136,804 -0.17(-0.30%)
Aug 09, 2023 56.17 56.17 55.67 55.84 181,215 -0.38(-0.67%)
Aug 08, 2023 55.99 56.22 55.50 56.22 141,200 -0.36(-0.63%)
Aug 07, 2023 56.46 56.59 56.14 56.58 156,188 +0.26(+0.46%)
Aug 04, 2023 56.44 56.86 56.13 56.32 191,870 +0.00(+0.00%)
Aug 03, 2023 56.26 56.59 55.90 56.32 248,034 -0.15(-0.26%)
Aug 02, 2023 56.50 56.67 56.24 56.47 140,118 -0.58(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.