Skip to main content

Dimensional U.S. Small Cap ETF (NY: DFAS )

65.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 63.94 65.12 63.94 65.11 366,462 +1.24(+1.94%)
Oct 10, 2024 63.69 63.88 63.27 63.87 227,224 -0.32(-0.50%)
Oct 09, 2024 63.94 64.53 63.71 64.19 190,233 +0.33(+0.52%)
Oct 08, 2024 63.92 64.13 63.62 63.86 155,880 -0.07(-0.11%)
Oct 07, 2024 64.24 64.24 63.50 63.93 226,321 -0.45(-0.70%)
Oct 04, 2024 64.38 64.55 63.94 64.38 393,900 +0.79(+1.24%)
Oct 03, 2024 63.56 63.78 63.22 63.59 227,214 -0.38(-0.59%)
Oct 02, 2024 63.92 64.34 63.69 63.97 204,309 -0.13(-0.20%)
Oct 01, 2024 64.72 64.72 63.62 64.10 212,033 -0.76(-1.17%)
Sep 30, 2024 64.47 64.94 64.24 64.86 182,445 +0.14(+0.22%)
Sep 27, 2024 64.91 65.32 64.45 64.72 171,983 +0.41(+0.64%)
Sep 26, 2024 64.55 64.82 64.14 64.31 207,713 +0.53(+0.83%)
Sep 25, 2024 64.59 64.59 63.74 63.78 194,429 -0.79(-1.22%)
Sep 24, 2024 64.79 64.85 64.25 64.57 195,119 +0.12(+0.19%)
Sep 23, 2024 64.69 64.88 64.20 64.45 199,203 -0.04(-0.06%)
Sep 20, 2024 64.90 64.90 64.33 64.49 200,836 -0.62(-0.95%)
Sep 19, 2024 65.19 65.19 64.50 65.11 322,960 +1.36(+2.13%)
Sep 18, 2024 63.74 65.20 63.50 63.75 295,407 -0.05(-0.08%)
Sep 17, 2024 63.70 64.39 63.56 63.80 226,391 +0.45(+0.71%)
Sep 16, 2024 63.18 63.36 62.92 63.35 214,185 +0.38(+0.60%)
Sep 13, 2024 62.10 63.03 62.10 62.97 202,743 +1.45(+2.35%)
Sep 12, 2024 61.17 61.78 60.67 61.52 174,501 +0.64(+1.05%)
Sep 11, 2024 60.53 60.91 59.50 60.88 342,556 +0.19(+0.31%)
Sep 10, 2024 60.96 60.96 60.08 60.69 215,565 -0.19(-0.31%)
Sep 09, 2024 60.91 61.34 60.77 60.88 185,765 +0.09(+0.15%)
Sep 06, 2024 61.96 62.22 60.59 60.79 248,456 -1.12(-1.80%)
Sep 05, 2024 62.46 62.46 61.63 61.91 199,043 -0.34(-0.54%)
Sep 04, 2024 62.25 62.82 62.03 62.25 188,925 -0.19(-0.30%)
Sep 03, 2024 63.71 63.91 62.24 62.44 214,626 -1.83(-2.84%)
Aug 30, 2024 64.16 64.29 63.48 64.27 142,117 +0.52(+0.81%)
Aug 29, 2024 63.93 64.44 63.48 63.75 430,987 +0.25(+0.39%)
Aug 28, 2024 63.54 63.78 63.11 63.50 179,741 -0.22(-0.34%)
Aug 27, 2024 63.77 63.90 63.45 63.72 410,087 -0.35(-0.54%)
Aug 26, 2024 64.60 64.74 64.04 64.07 295,844 -0.14(-0.22%)
Aug 23, 2024 62.86 64.39 62.73 64.21 164,037 +1.83(+2.93%)
Aug 22, 2024 62.90 63.07 62.29 62.38 232,975 -0.48(-0.76%)
Aug 21, 2024 62.48 62.86 62.16 62.86 177,881 +0.74(+1.19%)
Aug 20, 2024 62.76 62.76 61.95 62.12 239,528 -0.67(-1.06%)
Aug 19, 2024 62.35 62.79 62.26 62.79 165,593 +0.63(+1.01%)
Aug 16, 2024 61.87 62.55 61.87 62.16 210,905 +0.09(+0.14%)
Aug 15, 2024 61.66 62.30 61.55 62.07 238,868 +1.46(+2.40%)
Aug 14, 2024 60.98 61.01 60.34 60.62 239,614 -0.26(-0.43%)
Aug 13, 2024 60.33 60.95 60.01 60.87 208,645 +1.01(+1.68%)
Aug 12, 2024 60.54 60.54 59.73 59.87 270,577 -0.59(-0.97%)
Aug 09, 2024 60.59 60.59 60.06 60.46 202,074 +0.05(+0.08%)
Aug 08, 2024 59.78 60.47 59.51 60.41 175,892 +1.31(+2.21%)
Aug 07, 2024 60.63 60.64 58.99 59.10 301,931 -0.61(-1.02%)
Aug 06, 2024 59.56 60.46 58.85 59.71 331,661 +0.43(+0.72%)
Aug 05, 2024 58.08 59.89 57.85 59.28 445,637 -1.76(-2.88%)
Aug 02, 2024 61.42 61.49 60.44 61.03 457,950 -2.09(-3.32%)
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.