Skip to main content

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

59.82 +0.33 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 52.55 54.02 54.02 196,572 +1.23(+2.33%)
Jan 28, 2022 52.22 52.81 51.24 52.79 599,081 +0.70(+1.35%)
Jan 27, 2022 53.50 54.04 51.81 52.09 699,086 -0.90(-1.69%)
Jan 26, 2022 54.34 54.82 52.90 52.99 394,008 -0.76(-1.41%)
Jan 25, 2022 53.81 54.34 52.69 53.75 425,618 -0.83(-1.52%)
Jan 24, 2022 52.60 54.66 52.04 54.58 521,032 +1.26(+2.36%)
Jan 21, 2022 53.94 54.77 53.32 53.32 401,924 -0.82(-1.51%)
Jan 20, 2022 55.45 56.18 54.05 54.14 140,290 -1.10(-1.99%)
Jan 19, 2022 56.47 56.47 55.22 55.24 171,996 -0.83(-1.48%)
Jan 18, 2022 57.06 57.06 56.06 56.07 140,838 -1.53(-2.66%)
Jan 14, 2022 57.60 0 +0.13(+0.22%)
Jan 13, 2022 57.75 58.30 57.33 57.47 372,491 -0.15(-0.25%)
Jan 12, 2022 58.01 58.26 57.30 57.62 152,948 -0.19(-0.34%)
Jan 11, 2022 57.52 57.88 56.79 57.81 134,049 +0.46(+0.80%)
Jan 10, 2022 57.19 57.36 56.41 57.36 125,137 -0.25(-0.44%)
Jan 07, 2022 58.34 58.43 57.58 57.61 91,024 -0.59(-1.02%)
Jan 06, 2022 57.92 58.59 57.63 58.20 118,929 +0.44(+0.76%)
Jan 05, 2022 59.42 59.59 57.77 57.77 216,457 -1.51(-2.55%)
Jan 04, 2022 59.13 59.62 59.04 59.28 123,864 +0.33(+0.56%)
Jan 03, 2022 58.76 59.40 58.57 58.94 121,125 +0.48(+0.82%)
Dec 31, 2021 58.37 58.71 58.37 58.47 69,510 -0.03(-0.05%)
Dec 30, 2021 58.80 59.10 58.45 58.50 126,345 -0.20(-0.35%)
Dec 29, 2021 58.42 58.78 58.41 58.70 112,967 +0.26(+0.45%)
Dec 28, 2021 58.63 58.95 58.32 58.44 90,016 -0.14(-0.23%)
Dec 27, 2021 57.94 58.57 57.60 58.57 134,580 +0.89(+1.54%)
Dec 23, 2021 57.51 57.91 57.48 57.69 226,933 +0.36(+0.63%)
Dec 22, 2021 56.62 57.33 56.58 57.33 211,416 +0.58(+1.01%)
Dec 21, 2021 55.62 56.76 55.62 56.75 619,562 +1.52(+2.75%)
Dec 20, 2021 55.43 55.43 54.29 55.23 310,939 -0.79(-1.41%)
Dec 17, 2021 55.82 56.63 55.47 56.02 321,819 -0.13(-0.23%)
Dec 16, 2021 57.48 57.50 55.91 56.15 234,789 -0.88(-1.55%)
Dec 15, 2021 56.43 57.06 55.70 57.03 109,985 +2.22(+4.04%)
Dec 14, 2021 54.82 55.56 54.71 54.82 582,384 -0.21(-0.39%)
Dec 13, 2021 55.76 55.76 54.96 55.03 173,868 -0.89(-1.59%)
Dec 10, 2021 56.33 56.33 55.45 55.92 88,564 +0.05(+0.08%)
Dec 09, 2021 56.57 56.57 55.85 55.87 55,406 -0.83(-1.47%)
Dec 08, 2021 56.58 56.85 56.37 56.70 128,256 +0.26(+0.46%)
Dec 07, 2021 56.36 57.05 56.25 56.45 69,502 +0.94(+1.70%)
Dec 06, 2021 54.90 55.91 54.59 55.50 123,110 +1.06(+1.94%)
Dec 03, 2021 55.56 55.56 54.08 54.45 118,468 -0.75(-1.36%)
Dec 02, 2021 54.05 55.45 53.96 55.20 146,327 +1.35(+2.51%)
Dec 01, 2021 55.60 56.12 53.83 53.84 98,960 -0.68(-1.24%)
Nov 30, 2021 55.45 55.54 54.22 54.52 159,405 -1.31(-2.35%)
Nov 29, 2021 56.79 56.79 55.55 55.83 157,900 -0.04(-0.07%)
Nov 26, 2021 56.71 56.71 55.20 55.87 73,039 -2.16(-3.72%)
Nov 24, 2021 57.95 58.08 57.59 58.03 71,855 -0.19(-0.33%)
Nov 23, 2021 58.22 58.30 57.68 58.22 99,147 +0.10(+0.18%)
Nov 22, 2021 58.28 58.84 58.05 58.12 101,669 +0.29(+0.50%)
Nov 19, 2021 57.89 58.18 57.76 57.83 116,644 -0.45(-0.78%)
Nov 18, 2021 58.68 58.28 58.12 58.29 75,150 -0.13(-0.22%)
Nov 17, 2021 58.91 58.91 58.14 58.42 89,564 -0.62(-1.05%)
Nov 16, 2021 58.69 59.16 58.65 59.04 69,229 +0.15(+0.25%)
Nov 15, 2021 59.25 59.25 58.65 58.89 93,832 -0.06(-0.09%)
Nov 12, 2021 59.14 59.14 58.80 58.95 61,813 +0.07(+0.13%)
Nov 11, 2021 58.81 59.06 58.63 58.87 82,214 +0.44(+0.74%)
Nov 10, 2021 58.69 58.44 46,018 -0.57(-0.97%)
Nov 09, 2021 59.16 59.16 58.74 59.01 107,237 -0.18(-0.30%)
Nov 08, 2021 59.33 59.57 59.03 59.19 128,607 +0.08(+0.14%)
Nov 05, 2021 58.52 59.37 58.52 59.10 140,237 +0.96(+1.66%)
Nov 04, 2021 58.38 58.58 57.90 58.14 147,057 -0.05(-0.08%)
Nov 03, 2021 57.16 58.45 57.02 58.19 78,881 +1.00(+1.75%)
Nov 02, 2021 57.20 57.34 56.93 57.19 178,201 +0.13(+0.23%)
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.