Dimensional U.S. Small Cap ETF (DFAS) Historical Stock Data
66.24 ↑0.41 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DFAS is down -0.31% a day on average. There have been 11 days where Dimensional U.S. Small Cap ETF closed green and 19 days where DFAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 65.55 | 66.24 | ↑$0.69 (1.05%) | 65.31 | 66.31 | 876.13K |
| 2024-12-24 | 65.45 | 65.83 | ↑$0.38 (0.58%) | 65.12 | 65.85 | 279.17K |
| 2024-12-23 | 65.18 | 65.29 | ↑$0.11 (0.17%) | 64.70 | 65.31 | 542.67K |
| 2024-12-20 | 64.59 | 65.29 | ↑$0.70 (1.08%) | 64.50 | 66.00 | 713.85K |
| 2024-12-19 | 65.66 | 64.88 | ↓$0.78 (-1.19%) | 64.69 | 66.00 | 741.77K |
| 2024-12-18 | 67.94 | 65.00 | ↓$2.94 (-4.33%) | 64.64 | 68.15 | 550.63K |
| 2024-12-17 | 68.20 | 67.60 | ↓$0.60 (-0.88%) | 67.48 | 68.33 | 723.90K |
| 2024-12-16 | 68.58 | 68.72 | ↑$0.14 (0.20%) | 68.32 | 69.01 | 511.80K |
| 2024-12-13 | 69.23 | 68.57 | ↓$0.66 (-0.95%) | 68.25 | 69.23 | 330.95K |
| 2024-12-12 | 69.48 | 69.06 | ↓$0.42 (-0.60%) | 69.04 | 69.71 | 330.15K |
| 2024-12-11 | 69.84 | 69.73 | ↓$0.11 (-0.16%) | 69.40 | 70.03 | 573.97K |
| 2024-12-10 | 69.59 | 69.26 | ↓$0.33 (-0.47%) | 68.97 | 69.80 | 324.88K |
| 2024-12-09 | 70.27 | 69.50 | ↓$0.77 (-1.10%) | 69.50 | 70.46 | 400.14K |
| 2024-12-06 | 70.33 | 69.83 | ↓$0.50 (-0.71%) | 69.64 | 70.33 | 339.48K |
| 2024-12-05 | 70.62 | 69.90 | ↓$0.72 (-1.02%) | 69.79 | 70.62 | 297.96K |
| 2024-12-04 | 70.51 | 70.65 | ↑$0.14 (0.20%) | 70.17 | 70.74 | 359.12K |
| 2024-12-03 | 70.82 | 70.43 | ↓$0.39 (-0.55%) | 70.17 | 70.82 | 679.62K |
| 2024-12-02 | 70.76 | 70.69 | ↓$0.07 (-0.10%) | 70.24 | 70.95 | 291.71K |
| 2024-11-29 | 70.86 | 70.69 | ↓$0.17 (-0.24%) | 70.56 | 71.06 | 95.11K |
| 2024-11-27 | 70.85 | 70.39 | ↓$0.46 (-0.65%) | 70.35 | 71.31 | 238.96K |
| 2024-11-26 | 70.91 | 70.61 | ↓$0.30 (-0.42%) | 70.21 | 70.91 | 359K |
| 2024-11-25 | 70.70 | 71.15 | ↑$0.45 (0.64%) | 70.70 | 71.78 | 315.11K |
| 2024-11-22 | 69.02 | 69.99 | ↑$0.97 (1.41%) | 69.02 | 70.06 | 315.84K |
| 2024-11-21 | 67.98 | 68.78 | ↑$0.80 (1.18%) | 67.78 | 68.96 | 394.30K |
| 2024-11-20 | 67.43 | 67.66 | ↑$0.23 (0.34%) | 66.97 | 67.66 | 323.02K |
| 2024-11-19 | 66.74 | 67.55 | ↑$0.81 (1.21%) | 66.65 | 67.55 | 354.05K |
| 2024-11-18 | 67.52 | 67.47 | ↓$0.05 (-0.07%) | 67.29 | 67.79 | 364.33K |
| 2024-11-15 | 68.05 | 67.27 | ↓$0.78 (-1.15%) | 67.11 | 68.08 | 399.35K |
| 2024-11-14 | 69.08 | 68.08 | ↓$1.00 (-1.45%) | 67.91 | 69.15 | 325.92K |
| 2024-11-13 | 69.72 | 68.85 | ↓$0.87 (-1.25%) | 68.77 | 69.92 | 438.75K |
Create an account or log in to view more rows.
$DFAS just go up
$DFAS Holding.
$DFAS call the SEC
$DFAS Stair stepping nicely
$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