Skip to main content

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

59.61 +0.07 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 61.96 62.47 61.88 62.17 198,474 +0.32(+0.52%)
Mar 27, 2024 60.95 61.85 60.95 61.85 754,390 +1.30(+2.14%)
Mar 26, 2024 60.93 60.96 60.46 60.55 203,616 -0.06(-0.10%)
Mar 25, 2024 60.69 61.02 60.60 60.61 242,878 -0.02(-0.03%)
Mar 22, 2024 61.37 61.38 60.62 60.63 276,391 -0.72(-1.17%)
Mar 21, 2024 61.05 61.53 61.05 61.35 346,928 +0.71(+1.17%)
Mar 20, 2024 59.60 60.90 59.44 60.64 257,195 +0.98(+1.64%)
Mar 19, 2024 58.99 59.73 58.99 59.66 166,660 +0.51(+0.87%)
Mar 18, 2024 59.51 59.52 59.09 59.15 186,921 -0.23(-0.39%)
Mar 15, 2024 58.94 59.54 58.94 59.38 209,303 +0.15(+0.25%)
Mar 14, 2024 60.03 60.03 58.78 59.23 258,421 -0.91(-1.51%)
Mar 13, 2024 60.00 60.41 59.94 60.13 186,985 +0.12(+0.20%)
Mar 12, 2024 60.10 60.23 59.66 60.01 603,767 -0.05(-0.08%)
Mar 11, 2024 60.15 60.39 59.87 60.06 198,619 -0.33(-0.54%)
Mar 08, 2024 60.88 61.27 60.20 60.39 208,939 -0.12(-0.20%)
Mar 07, 2024 60.42 60.79 60.33 60.51 391,527 +0.45(+0.75%)
Mar 06, 2024 60.16 60.22 59.79 60.06 275,302 +0.27(+0.45%)
Mar 05, 2024 59.77 60.25 59.60 59.79 266,775 -0.33(-0.55%)
Mar 04, 2024 60.42 60.68 60.04 60.12 266,770 -0.06(-0.10%)
Mar 01, 2024 59.97 60.30 59.58 60.18 146,109 +0.36(+0.60%)
Feb 29, 2024 59.85 60.30 59.49 59.82 381,689 +0.39(+0.65%)
Feb 28, 2024 59.50 59.84 59.39 59.44 248,947 -0.45(-0.75%)
Feb 27, 2024 59.81 59.95 59.64 59.88 191,401 +0.45(+0.75%)
Feb 26, 2024 59.16 59.59 58.93 59.44 159,149 +0.21(+0.35%)
Feb 23, 2024 59.07 59.48 58.76 59.23 266,210 +0.24(+0.41%)
Feb 22, 2024 58.92 59.11 58.64 58.99 249,102 +0.35(+0.59%)
Feb 21, 2024 58.56 58.67 58.21 58.64 395,251 -0.14(-0.24%)
Feb 20, 2024 58.82 58.98 58.60 58.78 229,578 -0.59(-0.99%)
Feb 16, 2024 59.40 59.96 59.25 59.37 259,082 -0.53(-0.88%)
Feb 15, 2024 59.07 60.04 59.07 59.89 285,946 +1.14(+1.95%)
Feb 14, 2024 58.30 58.86 57.91 58.75 271,244 +1.13(+1.97%)
Feb 13, 2024 58.33 58.33 57.14 57.61 408,078 -2.12(-3.55%)
Feb 12, 2024 58.99 59.95 58.99 59.73 143,617 +0.86(+1.45%)
Feb 09, 2024 58.28 58.89 58.06 58.88 237,996 +0.76(+1.30%)
Feb 08, 2024 57.45 58.15 57.25 58.12 197,305 +0.68(+1.18%)
Feb 07, 2024 57.53 57.66 57.00 57.45 480,184 +0.09(+0.16%)
Feb 06, 2024 57.04 57.46 57.01 57.36 363,088 +0.26(+0.45%)
Feb 05, 2024 57.44 57.44 56.62 57.10 502,035 -0.78(-1.34%)
Feb 02, 2024 57.48 58.16 57.20 57.87 665,776 -0.20(-0.34%)
Feb 01, 2024 57.78 58.09 56.95 58.07 243,469 +0.75(+1.30%)
Jan 31, 2024 58.66 58.99 57.33 57.33 257,642 -1.50(-2.56%)
Jan 30, 2024 58.87 59.08 58.65 58.83 244,427 -0.24(-0.40%)
Jan 29, 2024 58.37 59.12 58.15 59.07 211,429 +0.70(+1.19%)
Jan 26, 2024 58.47 58.77 58.13 58.37 268,228 +0.10(+0.17%)
Jan 25, 2024 58.51 58.66 57.79 58.27 250,718 +0.42(+0.72%)
Jan 24, 2024 58.76 58.79 57.75 57.85 205,758 -0.41(-0.70%)
Jan 23, 2024 58.82 58.91 58.02 58.26 295,586 -0.22(-0.37%)
Jan 22, 2024 57.83 58.52 57.83 58.48 267,532 +1.04(+1.80%)
Jan 19, 2024 57.18 57.47 56.52 57.45 245,394 +0.52(+0.91%)
Jan 18, 2024 56.77 56.93 56.23 56.93 377,594 +0.52(+0.92%)
Jan 17, 2024 56.13 56.51 56.03 56.41 251,982 -0.41(-0.72%)
Jan 16, 2024 56.99 57.07 56.55 56.82 207,664 -0.50(-0.87%)
Jan 12, 2024 57.94 58.27 57.16 57.32 187,973 -0.17(-0.29%)
Jan 11, 2024 57.53 57.58 56.79 57.48 460,157 -0.24(-0.41%)
Jan 10, 2024 57.59 57.78 57.20 57.72 541,946 +0.08(+0.14%)
Jan 09, 2024 57.57 57.82 57.28 57.64 215,128 -0.52(-0.89%)
Jan 08, 2024 57.31 58.16 57.12 58.16 276,916 +0.84(+1.46%)
Jan 05, 2024 57.24 57.83 56.94 57.33 274,152 -0.01(-0.02%)
Jan 04, 2024 57.35 57.75 57.28 57.34 265,983 -0.11(-0.19%)
Jan 03, 2024 58.45 58.45 57.37 57.45 413,085 -1.56(-2.65%)
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.