Dimensional U.S. Small Cap ETF (DFAS) Historical Stock Data
71.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFAS is up 0.08% a day on average. There have been 16 days where Dimensional U.S. Small Cap ETF closed green and 14 days where DFAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 71.07 | 71.24 | ↑$0.17 (0.24%) | 70.93 | 71.32 | 296.21K |
| 2025-12-23 | 71.14 | 71.09 | ↓$0.05 (-0.07%) | 70.91 | 71.33 | 588.29K |
| 2025-12-22 | 71.07 | 71.37 | ↑$0.30 (0.42%) | 71.07 | 71.70 | 474.16K |
| 2025-12-19 | 70.70 | 70.86 | ↑$0.16 (0.23%) | 70.64 | 70.98 | 527.43K |
| 2025-12-18 | 70.72 | 70.61 | ↓$0.11 (-0.16%) | 70.47 | 71.24 | 644.55K |
| 2025-12-17 | 70.72 | 70.30 | ↓$0.42 (-0.59%) | 70.22 | 71.36 | 536.14K |
| 2025-12-16 | 71.05 | 70.59 | ↓$0.46 (-0.65%) | 70.30 | 71.23 | 481.18K |
| 2025-12-15 | 71.96 | 71.25 | ↓$0.71 (-0.99%) | 71.10 | 71.96 | 433.78K |
| 2025-12-12 | 72.44 | 71.48 | ↓$0.96 (-1.33%) | 71.35 | 72.47 | 433.04K |
| 2025-12-11 | 71.47 | 72.28 | ↑$0.81 (1.13%) | 71.47 | 72.36 | 808.21K |
| 2025-12-10 | 70.19 | 71.53 | ↑$1.34 (1.91%) | 70.19 | 71.89 | 1.02M |
| 2025-12-09 | 69.89 | 70.16 | ↑$0.27 (0.39%) | 69.89 | 70.65 | 520.74K |
| 2025-12-08 | 70.60 | 70.08 | ↓$0.52 (-0.74%) | 70.00 | 70.60 | 494.66K |
| 2025-12-05 | 70.42 | 70.36 | ↓$0.06 (-0.09%) | 70.26 | 70.82 | 452.85K |
| 2025-12-04 | 70.24 | 70.48 | ↑$0.24 (0.34%) | 70.07 | 70.73 | 511.24K |
| 2025-12-03 | 69.54 | 70.31 | ↑$0.77 (1.11%) | 69.50 | 70.38 | 556.11K |
| 2025-12-02 | 69.85 | 69.30 | ↓$0.55 (-0.79%) | 69.30 | 69.85 | 451.99K |
| 2025-12-01 | 69.26 | 69.47 | ↑$0.21 (0.30%) | 69.22 | 69.98 | 486.37K |
| 2025-11-28 | 69.82 | 69.81 | ↓$0.01 (-0.01%) | 69.60 | 69.90 | 285.64K |
| 2025-11-26 | 69.20 | 69.62 | ↑$0.42 (0.61%) | 69.11 | 70.08 | 558.34K |
| 2025-11-25 | 67.84 | 69.22 | ↑$1.38 (2.03%) | 67.84 | 69.30 | 744.41K |
| 2025-11-24 | 67.11 | 67.65 | ↑$0.54 (0.80%) | 66.81 | 67.77 | 691.06K |
| 2025-11-21 | 65.33 | 66.96 | ↑$1.63 (2.50%) | 65.29 | 67.34 | 751.74K |
| 2025-11-20 | 66.77 | 65.08 | ↓$1.69 (-2.53%) | 65.06 | 67.21 | 1.08M |
| 2025-11-19 | 65.92 | 65.92 | ↑$0.00 (0.00%) | 65.66 | 66.44 | 897.49K |
| 2025-11-18 | 65.29 | 65.90 | ↑$0.61 (0.93%) | 65.24 | 66.21 | 0.94M |
| 2025-11-17 | 67.09 | 65.69 | ↓$1.40 (-2.09%) | 65.49 | 67.13 | 718.54K |
| 2025-11-14 | 66.57 | 67.15 | ↑$0.58 (0.87%) | 66.45 | 67.43 | 772.71K |
| 2025-11-13 | 68.30 | 67.33 | ↓$0.97 (-1.42%) | 67.07 | 68.60 | 588.36K |
| 2025-11-12 | 68.58 | 68.55 | ↓$0.03 (-0.04%) | 68.48 | 69.10 | 559.31K |
Create an account or log in to view more rows.
$DFAS not worrying
$DFAS hows short doing? Keep short pls
we need your money.
$DFAS Like if you’re a bull
$DFAS Time to buy here
$DFAS COME ON!!! Ugh!
$DFAS we want higher!!!
$DFAS back to business
$DFAS must buyyy
$DFAS when this finally break out we could see huge upside
$DFAS Nothing but time to wait