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 (%)
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%)
May 01, 2024 58.34 59.52 58.20 58.44 256,909 +0.03(+0.05%)
Apr 30, 2024 59.00 59.14 58.35 58.41 224,408 -1.08(-1.81%)
Apr 29, 2024 59.33 59.63 59.23 59.48 233,168 +0.34(+0.57%)
Apr 26, 2024 58.79 59.29 58.79 59.14 186,913 +0.34(+0.58%)
Apr 25, 2024 58.67 58.89 58.09 58.80 318,111 -0.38(-0.64%)
Apr 24, 2024 59.08 59.34 58.75 59.18 219,465 -0.06(-0.10%)
Apr 23, 2024 58.30 59.43 58.30 59.24 230,967 +0.89(+1.52%)
Apr 22, 2024 58.11 58.66 57.75 58.36 430,404 +0.54(+0.93%)
Apr 19, 2024 57.22 57.87 57.18 57.82 252,314 +0.51(+0.89%)
Apr 18, 2024 57.46 58.03 57.16 57.31 561,803 +0.05(+0.09%)
Apr 17, 2024 58.25 58.29 57.26 57.26 227,407 -0.56(-0.97%)
Apr 16, 2024 57.85 58.11 57.38 57.82 396,900 -0.34(-0.58%)
Apr 15, 2024 59.08 59.31 57.90 58.16 200,759 -0.66(-1.12%)
Apr 12, 2024 59.48 59.62 58.54 58.81 232,822 -0.94(-1.57%)
Apr 11, 2024 59.73 59.95 59.21 59.75 315,075 +0.23(+0.39%)
Apr 10, 2024 59.71 60.20 59.22 59.52 289,465 -1.57(-2.56%)
Apr 09, 2024 61.13 61.33 60.66 61.09 414,303 +0.13(+0.21%)
Apr 08, 2024 60.99 61.10 60.71 60.96 912,225 +0.35(+0.58%)
Apr 05, 2024 60.26 60.83 60.15 60.61 213,731 +0.33(+0.55%)
Apr 04, 2024 61.49 61.56 60.17 60.28 197,142 -0.66(-1.08%)
Apr 03, 2024 60.38 61.06 60.38 60.94 179,758 +0.32(+0.53%)
Apr 02, 2024 60.99 60.99 60.31 60.62 291,557 -0.93(-1.51%)
Apr 01, 2024 62.34 62.34 61.51 61.55 319,791 -0.62(-0.99%)
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%)
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.