Get the Stockscreener App
70.34
0.17%
-0.1392
Dimensional U S Small Cap Etf Stock (DFAS) Price History
The historical daily chart and data for Dimensional U S Small Cap Etf stock (DFAS), show that the latest closing stock price as of December 05, 2025, is $70.34.
- Dimensional U S Small Cap Etf all-time high stock price is $71.78, occurred on November 25, 2024.
- The lowest Dimensional U S Small Cap Etf stock price recorded was $48.66 on October 27, 2023. Since then, Dimensional U S Small Cap Etf's stock price has risen over 44.56% to $70.34 now.
- The 52-week high stock price for DFAS is $70.73, representing a 0.55% increase from the current share price, occurred on December 04, 2025.
- The 52-week low stock price for DFAS is $51.45, indicating a -26.86% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Dimensional U S Small Cap Etf (DFAS) stock in the beginning of 2024 was $54.29. The stock closed the year at $52.40, a loss of over -3.48% for the year.
The table below shows more information about DFAS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $70.83 | $70.26 | $0.57 | 193,137.0 | -0.17% |
| Dec 04, 2025 | $70.73 | $70.06 | $0.665 | 524,486.0 | +0.24% |
| Dec 03, 2025 | $70.38 | $69.49 | $0.89 | 555,004.0 | +1.46% |
| Dec 02, 2025 | $69.85 | $69.30 | $0.55 | 452,395.0 | -0.24% |
| Dec 01, 2025 | $69.98 | $69.22 | $0.763 | 485,347.0 | -0.49% |
| Nov 28, 2025 | $69.90 | $69.54 | $0.36 | 285,333.0 | +0.27% |
| Nov 26, 2025 | $70.08 | $69.11 | $0.9663 | 557,516.0 | +0.58% |
| Nov 25, 2025 | $69.30 | $67.84 | $1.46 | 739,160.0 | +2.32% |
| Nov 24, 2025 | $67.77 | $66.80 | $0.97 | 692,881.0 | +1.03% |
| Nov 21, 2025 | $67.34 | $65.29 | $2.05 | 751,687.0 | +2.89% |
| Nov 20, 2025 | $67.21 | $65.03 | $2.18 | 1,081,891.0 | -1.27% |
| Nov 19, 2025 | $66.44 | $65.64 | $0.80 | 905,463.0 | +0.03% |
| Nov 18, 2025 | $66.21 | $65.24 | $0.9711 | 950,220.0 | +0.32% |
| Nov 17, 2025 | $67.13 | $65.49 | $1.64 | 719,886.0 | -2.17% |
| Nov 14, 2025 | $67.43 | $66.45 | $0.98 | 772,997.0 | -0.27% |
| Nov 13, 2025 | $68.60 | $67.06 | $1.53 | 588,357.0 | -1.78% |
| Nov 12, 2025 | $69.10 | $68.47 | $0.6246 | 559,800.0 | +0.26% |
| Nov 11, 2025 | $68.60 | $68.05 | $0.55 | 540,291.0 | +0.19% |
| Nov 10, 2025 | $68.51 | $67.68 | $0.83 | 495,767.0 | +0.93% |
| Nov 07, 2025 | $67.66 | $66.63 | $1.03 | 673,731.0 | +0.79% |
| Nov 06, 2025 | $68.12 | $66.98 | $1.14 | 693,124.0 | -1.31% |
| Nov 05, 2025 | $68.26 | $67.20 | $1.06 | 517,376.0 | +1.31% |
Dimensional U S Small Cap Etf Stock (DFAS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dimensional U S Small Cap Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DFAS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dimensional U S Small Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dimensional U S Small Cap Etf Stock (DFAS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $70.83 | $69.22 | $1.61 | 2,210,369.0 | +0.79% |
| Nov, 2025 | $70.08 | $65.03 | $5.05 | 12,753,147.0 | +2.81% |
| Oct, 2025 | $70.08 | $66.03 | $4.05 | 11,197,985.0 | -0.82% |
| Sep, 2025 | $69.99 | $67.35 | $2.64 | 9,890,418.0 | +0.19% |
| Aug, 2025 | $68.86 | $62.61 | $6.25 | 9,594,900.0 | +5.82% |
| Jul, 2025 | $66.61 | $63.33 | $3.28 | 11,877,085.0 | +1.35% |
| Jun, 2025 | $64.10 | $60.40 | $3.70 | 11,176,704.0 | +3.97% |
| May, 2025 | $63.03 | $57.77 | $5.26 | 12,527,318.0 | +5.73% |
| Apr, 2025 | $61.01 | $51.45 | $9.56 | 22,168,452.0 | -3.00% |
| Mar, 2025 | $64.10 | $58.43 | $5.67 | 11,354,077.0 | -6.30% |
| Feb, 2025 | $68.03 | $62.82 | $5.21 | 9,196,372.0 | -5.17% |
| Jan, 2025 | $68.31 | $63.45 | $4.86 | 10,364,228.0 | +3.33% |
Dimensional U S Small Cap Etf Stock (DFAS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $70.97 | $64.25 | $6.72 | 9,824,466.0 | -8.02% |
| Nov, 2024 | $71.78 | $64.05 | $7.73 | 6,694,388.0 | +10.61% |
| Oct, 2024 | $66.51 | $63.22 | $3.29 | 5,724,564.0 | -1.46% |
| Sep, 2024 | $65.32 | $59.65 | $5.67 | 4,376,536.0 | +0.67% |
| Aug, 2024 | $65.58 | $58.00 | $7.58 | 5,875,950.0 | -1.38% |
| Jul, 2024 | $66.46 | $59.12 | $7.33 | 6,999,239.0 | +8.74% |
| Jun, 2024 | $61.84 | $58.77 | $3.07 | 5,633,853.0 | -2.18% |
| May, 2024 | $62.55 | $58.36 | $4.19 | 4,499,784.0 | +4.87% |
| Apr, 2024 | $62.52 | $57.33 | $5.19 | 6,827,328.0 | -6.05% |
| Mar, 2024 | $62.65 | $59.04 | $3.61 | 5,624,890.0 | +3.74% |
| Feb, 2024 | $60.57 | $56.87 | $3.70 | 6,153,368.0 | +4.36% |
| Jan, 2024 | $59.72 | $56.28 | $3.44 | 6,105,969.0 | -3.42% |
Dimensional U S Small Cap Etf Stock (DFAS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $60.70 | $53.46 | $7.24 | 7,676,848.0 | +10.76% |
| Nov, 2023 | $54.32 | $49.08 | $5.24 | 8,929,896.0 | +8.75% |
| Oct, 2023 | $52.79 | $48.66 | $4.13 | 8,823,911.0 | -5.70% |
| Sep, 2023 | $56.35 | $51.77 | $4.58 | 7,692,801.0 | -5.54% |
| Aug, 2023 | $57.51 | $53.63 | $3.88 | 4,004,693.0 | -3.64% |
| Jul, 2023 | $57.69 | $53.05 | $4.64 | 4,158,801.0 | +5.24% |
| Jun, 2023 | $55.11 | $50.15 | $4.96 | 4,660,556.0 | +8.82% |
| May, 2023 | $52.31 | $49.41 | $2.91 | 5,870,911.0 | -2.50% |
| Apr, 2023 | $53.03 | $50.31 | $2.73 | 3,402,422.0 | -1.99% |
| Mar, 2023 | $52.73 | $49.63 | $3.10 | 3,771,683.0 | +0.00% |
0.06%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):