Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

61.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 55.60 55.69 54.38 54.67 158,958 -1.32(-2.35%)
Nov 29, 2021 56.95 56.95 55.70 55.99 157,457 -0.04(-0.07%)
Nov 26, 2021 56.87 56.87 55.35 56.03 72,834 -2.16(-3.72%)
Nov 24, 2021 58.11 58.25 57.76 58.19 71,653 -0.20(-0.33%)
Nov 23, 2021 58.39 58.46 57.84 58.39 98,869 +0.10(+0.18%)
Nov 22, 2021 58.44 59.01 58.21 58.28 101,384 +0.29(+0.50%)
Nov 19, 2021 58.05 58.34 57.92 58.00 116,317 -0.45(-0.78%)
Nov 18, 2021 58.84 58.44 58.28 58.45 74,940 -0.13(-0.22%)
Nov 17, 2021 59.07 59.07 58.30 58.58 89,313 -0.62(-1.05%)
Nov 16, 2021 58.85 59.32 58.81 59.20 69,035 +0.15(+0.25%)
Nov 15, 2021 59.42 59.42 58.82 59.06 93,569 -0.06(-0.09%)
Nov 12, 2021 59.31 59.31 58.96 59.11 61,639 +0.07(+0.13%)
Nov 11, 2021 58.97 59.23 58.79 59.04 81,984 +0.44(+0.74%)
Nov 10, 2021 58.85 58.60 45,889 -0.58(-0.97%)
Nov 09, 2021 59.32 59.32 58.90 59.18 106,937 -0.18(-0.30%)
Nov 08, 2021 59.50 59.73 59.19 59.35 128,247 +0.08(+0.14%)
Nov 05, 2021 58.68 59.54 58.68 59.27 139,844 +0.97(+1.66%)
Nov 04, 2021 58.54 58.75 58.06 58.30 146,645 -0.05(-0.08%)
Nov 03, 2021 57.32 58.61 57.18 58.35 78,660 +1.00(+1.75%)
Nov 02, 2021 57.36 57.50 57.09 57.35 177,702 +0.13(+0.23%)
Nov 01, 2021 56.12 57.27 55.95 57.22 107,964 +1.26(+2.26%)
Oct 29, 2021 55.88 56.08 55.66 55.95 100,125 +0.06(+0.12%)
Oct 28, 2021 55.18 55.89 55.18 55.89 71,252 +1.07(+1.95%)
Oct 27, 2021 55.47 55.69 54.82 54.82 60,787 -1.02(-1.83%)
Oct 26, 2021 56.39 55.83 55.84 95,324 -0.45(-0.79%)
Oct 25, 2021 56.06 56.37 55.82 56.29 74,371 +0.42(+0.75%)
Oct 22, 2021 55.87 56.11 55.57 55.87 64,051 +0.06(+0.10%)
Oct 21, 2021 55.61 55.85 55.36 55.82 67,758 +0.20(+0.35%)
Oct 20, 2021 55.28 55.73 55.08 55.62 81,534 +0.47(+0.86%)
Oct 19, 2021 55.43 55.43 54.90 55.15 70,534 +0.07(+0.12%)
Oct 18, 2021 54.94 55.17 54.78 55.08 85,368 +0.08(+0.15%)
Oct 15, 2021 55.46 55.65 54.97 55.00 90,376 +0.02(+0.03%)
Oct 14, 2021 54.99 55.07 54.81 54.98 104,301 +0.79(+1.46%)
Oct 13, 2021 54.32 54.32 53.72 54.19 266,169 -0.12(-0.22%)
Oct 12, 2021 54.13 54.48 54.06 54.31 88,500 +0.25(+0.46%)
Oct 11, 2021 54.50 54.87 54.06 54.06 65,319 -0.47(-0.87%)
Oct 08, 2021 54.77 55.02 54.49 54.53 41,287 -0.25(-0.46%)
Oct 07, 2021 54.68 55.13 54.44 54.78 83,177 +0.88(+1.64%)
Oct 06, 2021 54.01 54.01 53.15 53.90 104,641 -0.39(-0.72%)
Oct 05, 2021 54.38 54.69 54.13 54.29 51,890 +0.23(+0.43%)
Oct 04, 2021 54.37 54.50 53.75 54.06 85,128 -0.25(-0.46%)
Oct 01, 2021 53.74 54.64 53.30 54.31 76,088 +0.93(+1.74%)
Sep 30, 2021 54.42 54.43 53.36 53.38 75,840 -0.78(-1.44%)
Sep 29, 2021 54.29 54.36 54.00 54.16 51,205 +0.14(+0.26%)
Sep 28, 2021 54.70 54.93 54.04 54.02 76,301 -1.02(-1.86%)
Sep 27, 2021 54.32 55.33 54.32 55.04 103,202 +0.95(+1.75%)
Sep 24, 2021 53.93 54.34 53.93 54.10 56,883 +0.01(+0.02%)
Sep 23, 2021 53.34 54.36 53.34 54.09 122,088 +0.96(+1.80%)
Sep 22, 2021 52.53 53.50 52.53 53.13 202,199 +0.85(+1.63%)
Sep 21, 2021 52.77 52.77 51.89 52.28 105,105 -0.04(-0.09%)
Sep 20, 2021 52.44 52.44 51.61 52.32 121,993 -1.01(-1.89%)
Sep 17, 2021 53.46 53.56 52.93 53.33 49,306 -0.14(-0.26%)
Sep 16, 2021 53.51 53.74 53.08 53.47 378,065 -0.13(-0.24%)
Sep 15, 2021 53.00 53.66 52.93 53.60 52,158 +0.57(+1.07%)
Sep 14, 2021 53.78 53.78 52.86 53.04 102,838 -0.68(-1.26%)
Sep 13, 2021 53.68 53.90 53.33 53.71 48,568 +0.33(+0.62%)
Sep 10, 2021 54.21 54.21 53.32 53.38 75,421 -0.44(-0.83%)
Sep 09, 2021 53.99 54.26 53.75 53.82 49,324 -0.02(-0.03%)
Sep 08, 2021 54.35 54.35 53.66 53.84 298,928 -0.43(-0.79%)
Sep 07, 2021 54.59 54.88 54.23 54.27 72,585 -0.45(-0.83%)
Sep 03, 2021 55.02 55.02 54.57 54.72 103,720 -0.32(-0.59%)
Sep 02, 2021 55.17 55.26 54.91 55.05 257,209 +0.25(+0.46%)
Sep 01, 2021 54.66 54.95 54.34 54.80 162,695 +0.16(+0.29%)
Aug 31, 2021 54.55 54.75 54.40 54.64 74,367 -0.05(-0.08%)
Aug 30, 2021 55.38 55.38 54.64 54.68 60,480 -0.31(-0.56%)
Aug 27, 2021 53.80 55.13 53.80 54.99 81,933 +1.43(+2.66%)
Aug 26, 2021 53.93 54.06 53.51 53.56 72,537 -0.59(-1.09%)
Aug 25, 2021 53.85 54.46 53.85 54.15 78,012 +0.28(+0.52%)
Aug 24, 2021 53.49 54.05 53.49 53.87 664,288 +0.42(+0.78%)
Aug 23, 2021 53.16 53.54 53.11 53.45 51,466 +0.66(+1.25%)
Aug 20, 2021 52.04 52.82 52.04 52.79 56,040 +0.77(+1.48%)
Aug 19, 2021 51.85 52.41 51.70 52.02 114,605 -0.59(-1.12%)
Aug 18, 2021 52.95 53.38 52.59 52.61 70,266 -0.45(-0.86%)
Aug 17, 2021 53.51 53.51 52.51 53.06 52,258 -0.82(-1.51%)
Aug 16, 2021 53.64 54.02 53.38 53.88 61,486 -0.13(-0.24%)
Aug 13, 2021 54.59 54.59 53.98 54.01 52,286 -0.43(-0.79%)
Aug 12, 2021 54.78 54.78 54.19 54.44 27,874 -0.15(-0.27%)
Aug 11, 2021 54.46 54.58 53.93 54.58 59,092 +0.40(+0.73%)
Aug 10, 2021 53.59 54.24 53.57 54.18 41,091 +0.56(+1.04%)
Aug 09, 2021 54.00 54.00 53.52 53.63 51,126 -0.35(-0.65%)
Aug 06, 2021 53.65 54.13 53.65 53.98 45,678 +0.55(+1.03%)
Aug 05, 2021 53.01 53.61 53.01 53.43 52,160 +0.64(+1.22%)
Aug 04, 2021 52.99 53.32 52.73 52.78 83,513 -0.71(-1.32%)
Aug 03, 2021 53.32 53.59 52.72 53.49 58,092 +0.44(+0.82%)
Aug 02, 2021 53.87 54.13 53.05 53.05 50,065 -0.35(-0.66%)
Jul 30, 2021 53.13 53.89 53.13 53.41 75,780 -0.12(-0.22%)
Jul 29, 2021 53.31 53.89 53.31 53.53 35,876 +0.57(+1.08%)
Jul 28, 2021 52.52 53.32 52.13 52.95 87,584 +0.57(+1.09%)
Jul 27, 2021 52.68 52.68 51.97 52.38 59,416 -0.44(-0.84%)
Jul 26, 2021 52.94 53.11 52.62 52.82 44,803 +0.30(+0.57%)
Jul 23, 2021 52.55 52.68 52.04 52.52 85,660 +0.43(+0.82%)
Jul 22, 2021 52.78 52.78 51.97 52.10 72,715 -0.77(-1.45%)
Jul 21, 2021 52.23 53.04 52.23 52.86 69,632 +0.86(+1.66%)
Jul 20, 2021 50.65 52.35 50.65 52.00 99,681 +1.34(+2.65%)
Jul 19, 2021 50.87 51.19 50.18 50.66 165,805 -0.92(-1.78%)
Jul 16, 2021 52.75 52.75 51.52 51.57 88,375 -0.78(-1.49%)
Jul 15, 2021 52.23 52.53 51.83 52.35 80,211 -0.25(-0.47%)
Jul 14, 2021 53.40 53.56 52.51 52.60 74,938 -0.44(-0.83%)
Jul 13, 2021 53.95 54.42 52.99 53.04 51,173 -0.85(-1.58%)
Jul 12, 2021 53.78 54.35 52.61 53.89 69,286 +0.16(+0.30%)
Jul 09, 2021 52.97 53.74 52.97 53.72 69,083 +1.40(+2.68%)
Jul 08, 2021 52.50 52.95 51.59 52.32 62,989 -0.73(-1.38%)
Jul 07, 2021 53.03 53.29 52.56 53.05 41,882 -0.12(-0.23%)
Jul 06, 2021 53.69 53.81 52.47 53.17 108,008 -0.83(-1.54%)
Jul 02, 2021 54.85 54.85 53.93 54.01 90,369 -0.44(-0.82%)
Jul 01, 2021 54.48 54.80 54.13 54.45 96,240 +0.36(+0.67%)
Jun 30, 2021 53.62 54.18 53.61 54.09 44,796 +0.22(+0.41%)
Jun 29, 2021 54.33 54.44 53.75 53.87 55,734 -0.16(-0.29%)
Jun 28, 2021 54.88 54.88 53.78 54.03 115,827 -0.40(-0.73%)
Jun 25, 2021 54.63 54.92 54.43 54.43 58,918 +0.10(+0.19%)
Jun 24, 2021 54.05 54.34 53.67 54.32 39,440 +0.77(+1.43%)
Jun 23, 2021 53.33 54.29 53.33 53.56 70,909 +0.06(+0.11%)
Jun 22, 2021 53.17 53.71 52.82 53.50 83,464 +0.17(+0.32%)
Jun 21, 2021 52.61 53.81 52.52 53.33 92,233 +1.19(+2.28%)
Jun 18, 2021 52.84 52.82 52.01 52.14 47,077 -1.24(-2.32%)
Jun 17, 2021 54.50 54.50 52.95 53.38 52,950 -1.04(-1.91%)
Jun 16, 2021 54.76 54.76 54.00 54.42 58,419 -0.10(-0.19%)
Jun 15, 2021 54.61 55.20 54.02 54.52 88,749 +0.08(+0.15%)
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.