Skip to main content

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

53.39 -0.24 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 53.64 53.75 53.27 53.39 356,423 -0.24(-0.45%)
Nov 27, 2023 53.58 53.76 53.28 53.63 370,806 -0.22(-0.41%)
Nov 24, 2023 53.53 53.94 53.47 53.85 421,309 +0.29(+0.54%)
Nov 22, 2023 53.51 53.79 53.31 53.56 752,505 +0.32(+0.60%)
Nov 21, 2023 53.47 53.50 53.17 53.24 551,240 -0.55(-1.02%)
Nov 20, 2023 53.66 53.82 53.31 53.79 612,815 +0.26(+0.49%)
Nov 17, 2023 53.36 53.62 53.24 53.53 424,981 +0.61(+1.15%)
Nov 16, 2023 53.48 53.55 52.66 52.92 330,954 -0.73(-1.36%)
Nov 15, 2023 53.47 54.32 53.47 53.65 349,436 +0.19(+0.36%)
Nov 14, 2023 52.29 53.46 52.29 53.46 422,974 +2.47(+4.84%)
Nov 13, 2023 50.76 51.12 50.56 50.99 771,762 +0.03(+0.06%)
Nov 10, 2023 50.55 51.06 50.28 50.96 276,344 +0.55(+1.09%)
Nov 09, 2023 51.25 51.25 50.29 50.41 253,094 -0.62(-1.21%)
Nov 08, 2023 51.40 51.53 50.84 51.03 300,417 -0.39(-0.76%)
Nov 07, 2023 51.39 51.62 51.13 51.42 262,432 -0.23(-0.45%)
Nov 06, 2023 52.18 52.24 51.36 51.65 291,538 -0.54(-1.03%)
Nov 03, 2023 51.76 52.47 51.73 52.19 258,824 +1.22(+2.39%)
Nov 02, 2023 50.29 50.97 50.27 50.97 670,310 +1.17(+2.35%)
Nov 01, 2023 49.45 49.81 49.08 49.80 586,678 +0.30(+0.61%)
Oct 31, 2023 49.18 49.59 49.06 49.50 615,001 +0.37(+0.75%)
Oct 30, 2023 49.26 49.53 48.72 49.13 371,620 +0.30(+0.61%)
Oct 27, 2023 49.41 49.47 48.66 48.83 542,331 -0.53(-1.07%)
Oct 26, 2023 49.27 49.74 49.09 49.36 535,684 +0.21(+0.43%)
Oct 25, 2023 49.48 49.49 49.02 49.15 599,891 -0.66(-1.33%)
Oct 24, 2023 49.91 50.12 49.51 49.81 432,445 +0.27(+0.55%)
Oct 23, 2023 49.67 50.17 49.51 49.54 401,049 -0.45(-0.90%)
Oct 20, 2023 50.53 50.63 49.92 49.99 450,090 -0.60(-1.19%)
Oct 19, 2023 51.22 51.51 50.46 50.59 267,968 -0.74(-1.44%)
Oct 18, 2023 52.00 52.00 51.25 51.33 255,384 -1.09(-2.08%)
Oct 17, 2023 51.54 52.79 51.54 52.42 284,266 +0.62(+1.20%)
Oct 16, 2023 51.34 51.88 51.25 51.80 299,682 +0.86(+1.69%)
Oct 13, 2023 51.63 51.64 50.80 50.94 312,604 -0.51(-0.99%)
Oct 12, 2023 52.52 52.52 51.12 51.45 289,573 -0.99(-1.89%)
Oct 11, 2023 52.49 52.78 52.07 52.44 218,634 +0.03(+0.06%)
Oct 10, 2023 52.06 52.73 52.06 52.41 278,950 +0.51(+0.98%)
Oct 09, 2023 51.33 52.04 51.25 51.90 173,921 +0.33(+0.64%)
Oct 06, 2023 50.83 51.85 50.74 51.57 272,107 +0.39(+0.76%)
Oct 05, 2023 51.04 51.33 50.80 51.18 281,528 +0.01(+0.02%)
Oct 04, 2023 51.01 51.28 50.56 51.17 729,650 +0.08(+0.16%)
Oct 03, 2023 51.52 51.65 50.84 51.09 897,728 -0.74(-1.43%)
Oct 02, 2023 52.41 52.47 51.59 51.83 313,850 -0.66(-1.26%)
Sep 29, 2023 53.17 53.17 52.39 52.49 220,842 -0.30(-0.57%)
Sep 28, 2023 52.26 53.03 52.26 52.79 835,599 +0.53(+1.01%)
Sep 27, 2023 52.16 52.49 51.84 52.26 261,705 +0.42(+0.81%)
Sep 26, 2023 52.18 52.56 51.77 51.84 244,347 -0.67(-1.28%)
Sep 25, 2023 51.95 52.59 52.36 52.51 351,659 +0.29(+0.56%)
Sep 22, 2023 52.49 52.63 52.20 52.22 293,290 -0.14(-0.27%)
Sep 21, 2023 52.64 52.70 52.34 52.36 868,755 -0.67(-1.26%)
Sep 20, 2023 53.59 53.96 53.02 53.03 210,934 -0.38(-0.71%)
Sep 19, 2023 53.62 53.82 53.26 53.41 528,517 -0.18(-0.34%)
Sep 18, 2023 53.85 53.87 53.59 53.59 164,550 -0.21(-0.39%)
Sep 15, 2023 54.19 54.19 53.60 53.80 162,606 -0.55(-1.01%)
Sep 14, 2023 53.99 54.40 53.98 54.35 182,531 +0.77(+1.43%)
Sep 13, 2023 53.95 53.96 53.39 53.58 2,151,974 -0.30(-0.56%)
Sep 12, 2023 53.77 54.17 53.77 53.88 139,615 +0.02(+0.04%)
Sep 11, 2023 54.18 54.29 53.81 53.86 123,836 +0.02(+0.04%)
Sep 08, 2023 54.00 54.05 53.69 53.84 191,192 -0.07(-0.13%)
Sep 07, 2023 54.17 54.27 53.73 53.91 156,723 -0.54(-0.99%)
Sep 06, 2023 54.77 55.09 54.19 54.45 246,259 -0.28(-0.51%)
Sep 05, 2023 55.75 55.75 54.72 54.73 203,381 -1.35(-2.40%)
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.