Skip to main content

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

59.66 +0.12 (+0.19%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 58.75 59.54 58.61 59.54 307,039 +0.64(+1.08%)
Jun 14, 2024 59.34 59.34 58.66 58.90 216,568 -0.99(-1.65%)
Jun 13, 2024 60.44 60.44 59.47 59.89 257,533 -0.65(-1.07%)
Jun 12, 2024 60.97 61.35 60.35 60.54 300,631 +0.91(+1.52%)
Jun 11, 2024 59.46 59.67 59.08 59.63 388,950 -0.19(-0.32%)
Jun 10, 2024 59.36 59.88 59.13 59.82 273,951 +0.04(+0.07%)
Jun 07, 2024 59.83 60.22 59.58 59.78 353,492 -0.56(-0.93%)
Jun 06, 2024 60.56 60.69 60.16 60.34 161,278 -0.37(-0.61%)
Jun 05, 2024 60.32 60.71 59.85 60.71 238,792 +0.76(+1.26%)
Jun 04, 2024 60.41 60.44 59.87 59.95 258,540 -0.89(-1.46%)
Jun 03, 2024 61.67 61.67 60.48 60.84 286,354 -0.41(-0.67%)
May 31, 2024 60.82 61.25 60.46 61.25 220,479 +0.68(+1.12%)
May 30, 2024 60.16 60.72 60.16 60.57 181,083 +0.57(+0.95%)
May 29, 2024 60.17 60.23 59.90 60.00 221,480 -0.86(-1.41%)
May 28, 2024 61.36 61.36 60.53 60.86 203,084 -0.21(-0.34%)
May 24, 2024 60.86 61.07 60.66 61.07 154,259 +0.53(+0.87%)
May 23, 2024 61.54 61.54 60.27 60.54 135,625 -0.84(-1.36%)
May 22, 2024 61.64 61.75 61.10 61.38 250,416 -0.37(-0.60%)
May 21, 2024 61.63 61.86 61.63 61.75 227,388 -0.17(-0.27%)
May 20, 2024 61.82 62.19 61.75 61.92 186,554 +0.05(+0.08%)
May 17, 2024 61.82 61.89 61.69 61.87 186,232 +0.10(+0.16%)
May 16, 2024 62.11 62.11 61.77 61.77 189,883 -0.43(-0.69%)
May 15, 2024 62.23 62.38 61.88 62.20 154,576 +0.45(+0.73%)
May 14, 2024 61.70 61.99 61.46 61.75 182,848 +0.60(+0.98%)
May 13, 2024 61.53 61.73 61.13 61.15 145,545 -0.02(-0.03%)
May 10, 2024 61.57 61.57 60.93 61.17 231,894 -0.22(-0.36%)
May 09, 2024 60.80 61.39 60.65 61.39 199,825 +0.66(+1.08%)
May 08, 2024 60.32 60.73 60.30 60.73 201,072 -0.11(-0.18%)
May 07, 2024 60.71 61.18 60.71 60.84 206,515 +0.25(+0.41%)
May 06, 2024 60.36 60.71 60.36 60.59 286,636 +0.67(+1.12%)
May 03, 2024 60.07 60.38 59.71 59.92 264,043 +0.56(+0.94%)
May 02, 2024 58.93 59.39 58.51 59.36 233,258 +0.93(+1.59%)
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.