Dimensional U.S. Small Cap ETF (DFAS) Historical Stock Data

49.76 ↑1.83 (3.82%)
As of October 4, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, DFAS is down -0.20% a day on average. There have been 12 days where Dimensional U.S. Small Cap ETF closed green and 18 days where DFAS closed red.

DateOpenCloseChangeLowHighVolume
2022-10-0347.1147.93↑$0.82 (1.74%)46.9148.20667.01K
2022-09-3046.7746.52↓$0.25 (-0.53%)46.5147.66483.13K
2022-09-2947.2146.94↓$0.27 (-0.57%)46.3247.21833.42K
2022-09-2846.7947.84↑$1.05 (2.24%)46.6148.12413.29K
2022-09-2746.9646.49↓$0.47 (-1.00%)46.1147.37549.17K
2022-09-2646.8246.47↓$0.35 (-0.75%)46.3047.59326.94K
2022-09-2347.4847.01↓$0.47 (-0.99%)46.4547.53429.13K
2022-09-2249.1048.20↓$0.90 (-1.83%)48.0249.10303.50K
2022-09-2150.1449.19↓$0.95 (-1.89%)49.1950.54188.83K
2022-09-2049.9549.78↓$0.17 (-0.35%)49.3849.95170.38K
2022-09-1949.4250.61↑$1.19 (2.41%)49.4250.64268.41K
2022-09-1649.8749.94↑$0.07 (0.14%)49.4750.03173.57K
2022-09-1550.5350.56↑$0.03 (0.06%)50.3451.18120.25K
2022-09-1450.8750.82↓$0.05 (-0.10%)50.3851.01116.06K
2022-09-1351.5050.77↓$0.73 (-1.42%)50.5751.72181.02K
2022-09-1252.5152.69↑$0.18 (0.34%)52.4152.89100.78K
2022-09-0951.6652.16↑$0.50 (0.97%)51.6052.22102.86K
2022-09-0850.5251.17↑$0.65 (1.29%)50.2651.21164.59K
2022-09-0749.8550.85↑$1.00 (2.01%)49.8550.92243.96K
2022-09-0251.4150.41↓$1.00 (-1.95%)50.2051.49125.31K
2022-09-0150.8950.75↓$0.14 (-0.28%)50.2350.90221.71K
2022-08-3151.8751.36↓$0.51 (-0.98%)51.3151.93113.29K
2022-08-3052.6051.81↓$0.79 (-1.50%)51.5552.60140.97K
2022-08-2952.4452.54↑$0.10 (0.19%)52.4452.8896.78K
2022-08-2654.5952.98↓$1.61 (-2.95%)52.8854.68183.57K
2022-08-2554.0154.66↑$0.65 (1.20%)54.0154.66106.78K
2022-08-2453.5553.79↑$0.24 (0.45%)53.2953.9682.44K
2022-08-2353.6853.53↓$0.15 (-0.28%)53.5154.19128.93K
2022-08-2254.0253.55↓$0.47 (-0.87%)53.4754.0297.85K
2022-08-1955.1054.69↓$0.41 (-0.74%)54.5255.1382.10K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

StocksOverBTC11

$DFAS you wanna be a successful trader close your trades green

0 Like Report