Dimensional U.S. Small Cap ETF (DFAS) Historical Stock Data
60.94 ↑0.18 (0.30%)
As of May 7, 2024, 9:31am EST.
Historical Data
In the past 30 trading days, DFAS is down -0.07% a day on average. There have been 15 days where Dimensional U.S. Small Cap ETF closed green and 15 days where DFAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 60.53 | 60.76 | ↑$0.23 (0.38%) | 60.53 | 60.88 | 285.83K |
| 2024-05-03 | 60.24 | 60.09 | ↓$0.15 (-0.25%) | 59.88 | 60.55 | 263.30K |
| 2024-05-02 | 59.10 | 59.53 | ↑$0.43 (0.73%) | 58.68 | 59.56 | 232.61K |
| 2024-05-01 | 58.50 | 58.60 | ↑$0.10 (0.17%) | 58.36 | 59.69 | 256.19K |
| 2024-04-30 | 59.17 | 58.57 | ↓$0.60 (-1.01%) | 58.51 | 59.30 | 223.78K |
| 2024-04-29 | 59.50 | 59.65 | ↑$0.15 (0.25%) | 59.40 | 59.80 | 232.52K |
| 2024-04-26 | 58.96 | 59.31 | ↑$0.35 (0.59%) | 58.96 | 59.46 | 186.39K |
| 2024-04-25 | 58.83 | 58.97 | ↑$0.14 (0.24%) | 58.26 | 59.06 | 317.22K |
| 2024-04-24 | 59.25 | 59.35 | ↑$0.10 (0.17%) | 58.91 | 59.51 | 218.85K |
| 2024-04-23 | 58.46 | 59.41 | ↑$0.95 (1.63%) | 58.46 | 59.60 | 230.32K |
| 2024-04-22 | 58.27 | 58.52 | ↑$0.25 (0.43%) | 57.92 | 58.82 | 429.20K |
| 2024-04-19 | 57.38 | 57.98 | ↑$0.60 (1.05%) | 57.34 | 58.03 | 251.61K |
| 2024-04-18 | 57.62 | 57.47 | ↓$0.15 (-0.26%) | 57.33 | 58.19 | 560.23K |
| 2024-04-17 | 58.41 | 57.42 | ↓$0.99 (-1.69%) | 57.42 | 58.45 | 226.77K |
| 2024-04-16 | 58.01 | 57.98 | ↓$0.03 (-0.05%) | 57.54 | 58.27 | 395.79K |
| 2024-04-15 | 59.25 | 58.32 | ↓$0.93 (-1.57%) | 58.06 | 59.48 | 200.20K |
| 2024-04-12 | 59.65 | 58.98 | ↓$0.67 (-1.12%) | 58.70 | 59.79 | 232.17K |
| 2024-04-11 | 59.90 | 59.92 | ↑$0.02 (0.03%) | 59.38 | 60.12 | 314.19K |
| 2024-04-10 | 59.88 | 59.69 | ↓$0.19 (-0.32%) | 59.39 | 60.37 | 288.65K |
| 2024-04-09 | 61.30 | 61.26 | ↓$0.04 (-0.07%) | 60.83 | 61.50 | 413.14K |
| 2024-04-08 | 61.16 | 61.13 | ↓$0.03 (-0.05%) | 60.88 | 61.27 | 0.91M |
| 2024-04-05 | 60.43 | 60.78 | ↑$0.35 (0.58%) | 60.41 | 61.00 | 213.13K |
| 2024-04-04 | 61.66 | 60.45 | ↓$1.21 (-1.96%) | 60.35 | 61.73 | 196.57K |
| 2024-04-03 | 60.55 | 61.11 | ↑$0.56 (0.92%) | 60.55 | 61.24 | 179.26K |
| 2024-04-02 | 61.16 | 60.79 | ↓$0.37 (-0.60%) | 60.48 | 61.16 | 290.74K |
| 2024-04-01 | 62.52 | 61.72 | ↓$0.80 (-1.28%) | 61.68 | 62.52 | 318.90K |
| 2024-03-28 | 62.13 | 62.34 | ↑$0.21 (0.34%) | 62.05 | 62.65 | 197.91K |
| 2024-03-27 | 61.12 | 62.02 | ↑$0.90 (1.47%) | 61.12 | 62.02 | 752.28K |
| 2024-03-26 | 61.10 | 60.72 | ↓$0.38 (-0.62%) | 60.63 | 61.13 | 203.05K |
| 2024-03-25 | 60.86 | 60.78 | ↓$0.08 (-0.13%) | 60.77 | 61.19 | 242.20K |
Create an account or log in to view more rows.
$DFAS low volume
expect flat or negative close
$DFAS PT?
$DFAS Bullish !!! Can’t wait for Monday!!
$DFAS out of the way
$DFAS great sale!!!! Buy buy buy
$DFAS BUY BUY BUY
$DFAS Another boring day I believe
$DFAS Buy Buy Buy
$DFAS just added more
$DFAS the FOMO will be epic